Jordan Telecommunications Company (ASE:JTEL)
Jordan · Delayed Price · Currency is JOD 3.840
-0.030 (-0.78%)
At close: May 18, 2026
ASE:JTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.87 | 3.87 | 3.82 | 3.84 | 3.84 | -0.78% | 66,262 |
| May 17, 2026 | 3.87 | 3.90 | 3.80 | 3.87 | 3.87 | -0.51% | 45,422 |
| May 14, 2026 | 3.90 | 3.90 | 3.87 | 3.89 | 3.89 | - | 30,443 |
| May 13, 2026 | 3.84 | 3.91 | 3.83 | 3.89 | 3.89 | 1.30% | 45,597 |
| May 12, 2026 | 3.79 | 3.90 | 3.79 | 3.84 | 3.84 | 1.32% | 64,877 |
| May 11, 2026 | 3.76 | 3.87 | 3.76 | 3.79 | 3.79 | 0.80% | 44,847 |
| May 10, 2026 | 3.73 | 3.78 | 3.71 | 3.76 | 3.76 | - | 51,578 |
| May 7, 2026 | 3.77 | 3.78 | 3.72 | 3.76 | 3.76 | -0.53% | 49,105 |
| May 6, 2026 | 3.77 | 3.89 | 3.75 | 3.78 | 3.78 | 1.34% | 32,681 |
| May 5, 2026 | 3.82 | 3.85 | 3.71 | 3.73 | 3.73 | -3.12% | 32,588 |
| May 4, 2026 | 4.09 | 4.12 | 3.83 | 3.85 | 3.85 | -6.55% | 79,885 |
| May 3, 2026 | 4.12 | 4.19 | 4.12 | 4.12 | 4.12 | -7.42% | 78,368 |
| Apr 28, 2026 | 4.18 | 4.45 | 4.18 | 4.45 | 4.23 | 6.71% | 770,846 |
| Apr 27, 2026 | 4.15 | 4.24 | 4.14 | 4.17 | 3.96 | 0.48% | 146,584 |
| Apr 26, 2026 | 3.96 | 4.16 | 3.95 | 4.15 | 3.94 | 5.06% | 247,227 |
| Apr 23, 2026 | 3.93 | 3.95 | 3.90 | 3.95 | 3.75 | 0.51% | 107,656 |
| Apr 22, 2026 | 3.80 | 3.93 | 3.79 | 3.93 | 3.74 | 3.42% | 300,463 |
| Apr 21, 2026 | 3.78 | 3.80 | 3.74 | 3.80 | 3.61 | 1.33% | 38,069 |
| Apr 20, 2026 | 3.73 | 3.79 | 3.73 | 3.75 | 3.56 | - | 15,917 |
| Apr 19, 2026 | 3.80 | 3.80 | 3.72 | 3.75 | 3.56 | -1.06% | 42,763 |
| Apr 16, 2026 | 3.80 | 3.83 | 3.72 | 3.79 | 3.60 | -0.26% | 143,102 |
| Apr 15, 2026 | 3.66 | 3.83 | 3.66 | 3.80 | 3.61 | 3.26% | 159,477 |
| Apr 14, 2026 | 3.73 | 3.73 | 3.66 | 3.68 | 3.50 | -1.34% | 95,099 |
| Apr 13, 2026 | 3.74 | 3.74 | 3.67 | 3.73 | 3.55 | -0.27% | 8,091 |
| Apr 12, 2026 | 3.75 | 3.79 | 3.71 | 3.74 | 3.56 | -1.58% | 39,937 |
| Apr 9, 2026 | 3.71 | 3.80 | 3.65 | 3.80 | 3.61 | 2.15% | 53,898 |
| Apr 8, 2026 | 3.61 | 3.74 | 3.61 | 3.72 | 3.54 | 3.05% | 156,839 |
| Apr 7, 2026 | 3.59 | 3.61 | 3.58 | 3.61 | 3.43 | 0.56% | 560,000 |
| Apr 6, 2026 | 3.57 | 3.60 | 3.56 | 3.59 | 3.41 | 0.28% | 139,203 |
| Apr 5, 2026 | 3.57 | 3.58 | 3.55 | 3.58 | 3.40 | 0.56% | 460,388 |
| Apr 2, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.38 | -0.56% | 557,275 |
| Apr 1, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.40 | 1.13% | 351,378 |
| Mar 31, 2026 | 3.55 | 3.56 | 3.54 | 3.54 | 3.36 | -0.56% | 59,633 |
| Mar 30, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.38 | -0.56% | 472,204 |
| Mar 29, 2026 | 3.56 | 3.60 | 3.54 | 3.58 | 3.40 | 0.56% | 525,158 |
| Mar 26, 2026 | 3.54 | 3.59 | 3.54 | 3.56 | 3.38 | - | 703,864 |
| Mar 25, 2026 | 3.60 | 3.62 | 3.53 | 3.56 | 3.38 | -1.11% | 491,058 |
| Mar 24, 2026 | 3.52 | 3.64 | 3.52 | 3.60 | 3.42 | 2.27% | 155,104 |
| Mar 19, 2026 | 3.46 | 3.55 | 3.45 | 3.52 | 3.35 | 1.44% | 269,485 |
| Mar 18, 2026 | 3.43 | 3.47 | 3.43 | 3.47 | 3.30 | 1.76% | 531,363 |
| Mar 17, 2026 | 3.43 | 3.45 | 3.41 | 3.41 | 3.24 | -0.58% | 407,792 |
| Mar 16, 2026 | 3.43 | 3.44 | 3.39 | 3.43 | 3.26 | - | 498,829 |
| Mar 15, 2026 | 3.43 | 3.44 | 3.41 | 3.43 | 3.26 | 0.59% | 414,927 |
| Mar 12, 2026 | 3.42 | 3.45 | 3.41 | 3.41 | 3.24 | -0.29% | 433,354 |
| Mar 11, 2026 | 3.43 | 3.44 | 3.41 | 3.42 | 3.25 | -0.29% | 342,183 |
| Mar 10, 2026 | 3.42 | 3.45 | 3.41 | 3.43 | 3.26 | 0.29% | 623,272 |
| Mar 9, 2026 | 3.40 | 3.44 | 3.40 | 3.42 | 3.25 | 0.29% | 388,836 |
| Mar 8, 2026 | 3.40 | 3.43 | 3.39 | 3.41 | 3.24 | 0.29% | 554,959 |
| Mar 5, 2026 | 3.38 | 3.43 | 3.37 | 3.40 | 3.23 | 0.89% | 492,075 |
| Mar 4, 2026 | 3.35 | 3.41 | 3.34 | 3.37 | 3.20 | 0.90% | 394,321 |