Jordan Telecommunications Company (ASE:JTEL)
Jordan
· Delayed Price · Currency is JOD 4.450
+0.280 (6.71%)
At close: Apr 28, 2026
ASE:JTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.18 | 4.45 | 4.18 | 4.45 | 4.45 | 6.71% | 770,846 |
| Apr 27, 2026 | 4.15 | 4.24 | 4.14 | 4.17 | 4.17 | 0.48% | 146,584 |
| Apr 26, 2026 | 3.96 | 4.16 | 3.95 | 4.15 | 4.15 | 5.06% | 247,227 |
| Apr 23, 2026 | 3.93 | 3.95 | 3.90 | 3.95 | 3.95 | 0.51% | 107,656 |
| Apr 22, 2026 | 3.80 | 3.93 | 3.79 | 3.93 | 3.93 | 3.42% | 300,463 |
| Apr 21, 2026 | 3.78 | 3.80 | 3.74 | 3.80 | 3.80 | 1.33% | 38,069 |
| Apr 20, 2026 | 3.73 | 3.79 | 3.73 | 3.75 | 3.75 | - | 15,917 |
| Apr 19, 2026 | 3.80 | 3.80 | 3.72 | 3.75 | 3.75 | -1.06% | 42,763 |
| Apr 16, 2026 | 3.80 | 3.83 | 3.72 | 3.79 | 3.79 | -0.26% | 143,102 |
| Apr 15, 2026 | 3.66 | 3.83 | 3.66 | 3.80 | 3.80 | 3.26% | 159,477 |
| Apr 14, 2026 | 3.73 | 3.73 | 3.66 | 3.68 | 3.68 | -1.34% | 95,099 |
| Apr 13, 2026 | 3.74 | 3.74 | 3.67 | 3.73 | 3.73 | -0.27% | 8,091 |
| Apr 12, 2026 | 3.75 | 3.79 | 3.71 | 3.74 | 3.74 | -1.58% | 39,937 |
| Apr 9, 2026 | 3.71 | 3.80 | 3.65 | 3.80 | 3.80 | 2.15% | 53,898 |
| Apr 8, 2026 | 3.61 | 3.74 | 3.61 | 3.72 | 3.72 | 3.05% | 156,839 |
| Apr 7, 2026 | 3.59 | 3.61 | 3.58 | 3.61 | 3.61 | 0.56% | 560,000 |
| Apr 6, 2026 | 3.57 | 3.60 | 3.56 | 3.59 | 3.59 | 0.28% | 139,203 |
| Apr 5, 2026 | 3.57 | 3.58 | 3.55 | 3.58 | 3.58 | 0.56% | 460,388 |
| Apr 2, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 557,275 |
| Apr 1, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | 351,378 |
| Mar 31, 2026 | 3.55 | 3.56 | 3.54 | 3.54 | 3.54 | -0.56% | 59,633 |
| Mar 30, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 472,204 |
| Mar 29, 2026 | 3.56 | 3.60 | 3.54 | 3.58 | 3.58 | 0.56% | 525,158 |
| Mar 26, 2026 | 3.54 | 3.59 | 3.54 | 3.56 | 3.56 | - | 703,864 |
| Mar 25, 2026 | 3.60 | 3.62 | 3.53 | 3.56 | 3.56 | -1.11% | 491,058 |
| Mar 24, 2026 | 3.52 | 3.64 | 3.52 | 3.60 | 3.60 | 2.27% | 155,104 |
| Mar 19, 2026 | 3.46 | 3.55 | 3.45 | 3.52 | 3.52 | 1.44% | 269,485 |
| Mar 18, 2026 | 3.43 | 3.47 | 3.43 | 3.47 | 3.47 | 1.76% | 531,363 |
| Mar 17, 2026 | 3.43 | 3.45 | 3.41 | 3.41 | 3.41 | -0.58% | 407,792 |
| Mar 16, 2026 | 3.43 | 3.44 | 3.39 | 3.43 | 3.43 | - | 498,829 |
| Mar 15, 2026 | 3.43 | 3.44 | 3.41 | 3.43 | 3.43 | 0.59% | 414,927 |
| Mar 12, 2026 | 3.42 | 3.45 | 3.41 | 3.41 | 3.41 | -0.29% | 433,354 |
| Mar 11, 2026 | 3.43 | 3.44 | 3.41 | 3.42 | 3.42 | -0.29% | 342,183 |
| Mar 10, 2026 | 3.42 | 3.45 | 3.41 | 3.43 | 3.43 | 0.29% | 623,272 |
| Mar 9, 2026 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 0.29% | 388,836 |
| Mar 8, 2026 | 3.40 | 3.43 | 3.39 | 3.41 | 3.41 | 0.29% | 554,959 |
| Mar 5, 2026 | 3.38 | 3.43 | 3.37 | 3.40 | 3.40 | 0.89% | 492,075 |
| Mar 4, 2026 | 3.35 | 3.41 | 3.34 | 3.37 | 3.37 | 0.90% | 394,321 |
| Mar 3, 2026 | 3.35 | 3.38 | 3.33 | 3.34 | 3.34 | -0.30% | 513,764 |
| Mar 2, 2026 | 3.35 | 3.37 | 3.34 | 3.35 | 3.35 | -0.30% | 641,563 |
| Mar 1, 2026 | 3.32 | 3.37 | 3.26 | 3.36 | 3.36 | - | 448,933 |
| Feb 26, 2026 | 3.37 | 3.40 | 3.33 | 3.36 | 3.36 | -0.30% | 355,920 |
| Feb 25, 2026 | 3.38 | 3.40 | 3.37 | 3.37 | 3.37 | -0.30% | 507,712 |
| Feb 24, 2026 | 3.39 | 3.41 | 3.37 | 3.38 | 3.38 | -0.29% | 406,464 |
| Feb 23, 2026 | 3.37 | 3.41 | 3.37 | 3.39 | 3.39 | 0.59% | 364,262 |
| Feb 22, 2026 | 3.39 | 3.42 | 3.37 | 3.37 | 3.37 | 0.30% | 296,261 |
| Feb 19, 2026 | 3.40 | 3.42 | 3.36 | 3.36 | 3.36 | -1.18% | 423,873 |
| Feb 18, 2026 | 3.40 | 3.44 | 3.39 | 3.40 | 3.40 | 0.29% | 425,667 |
| Feb 17, 2026 | 3.40 | 3.42 | 3.39 | 3.39 | 3.39 | -0.29% | 515,476 |
| Feb 16, 2026 | 3.37 | 3.41 | 3.37 | 3.40 | 3.40 | 0.59% | 480,166 |
| Feb 15, 2026 | 3.35 | 3.39 | 3.34 | 3.38 | 3.38 | 0.60% | 440,555 |
| Feb 12, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | -0.30% | 249,512 |
| Feb 11, 2026 | 3.33 | 3.37 | 3.32 | 3.37 | 3.37 | 1.20% | 453,895 |
| Feb 10, 2026 | 3.35 | 3.35 | 3.32 | 3.33 | 3.33 | -0.30% | 384,415 |
| Feb 9, 2026 | 3.35 | 3.36 | 3.33 | 3.34 | 3.34 | -0.89% | 365,737 |
| Feb 8, 2026 | 3.38 | 3.39 | 3.35 | 3.37 | 3.37 | -0.30% | 646,066 |
| Feb 5, 2026 | 3.36 | 3.39 | 3.35 | 3.38 | 3.38 | - | 869,609 |
| Feb 4, 2026 | 3.40 | 3.45 | 3.36 | 3.38 | 3.38 | -0.29% | 678,188 |
| Feb 3, 2026 | 3.41 | 3.44 | 3.37 | 3.39 | 3.39 | -0.29% | 231,999 |
| Feb 2, 2026 | 3.28 | 3.43 | 3.28 | 3.40 | 3.40 | 3.66% | 406,916 |
| Feb 1, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 2.18% | 476,669 |
| Jan 29, 2026 | 3.23 | 3.26 | 3.21 | 3.21 | 3.21 | - | 503,725 |
| Jan 28, 2026 | 3.25 | 3.26 | 3.21 | 3.21 | 3.21 | -1.23% | 613,144 |
| Jan 27, 2026 | 3.26 | 3.26 | 3.23 | 3.25 | 3.25 | -0.31% | 339,642 |
| Jan 26, 2026 | 3.24 | 3.27 | 3.20 | 3.26 | 3.26 | 0.62% | 453,871 |
| Jan 25, 2026 | 3.27 | 3.28 | 3.21 | 3.24 | 3.24 | - | 176,811 |
| Jan 22, 2026 | 3.27 | 3.28 | 3.24 | 3.24 | 3.24 | -0.61% | 143,695 |
| Jan 21, 2026 | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | - | 329,665 |
| Jan 20, 2026 | 3.27 | 3.28 | 3.23 | 3.26 | 3.26 | -0.61% | 461,910 |
| Jan 19, 2026 | 3.20 | 3.33 | 3.20 | 3.28 | 3.28 | 2.50% | 261,998 |
| Jan 18, 2026 | 3.19 | 3.22 | 3.19 | 3.20 | 3.20 | - | 488,592 |
| Jan 15, 2026 | 3.19 | 3.20 | 3.17 | 3.20 | 3.20 | 0.63% | 405,949 |
| Jan 14, 2026 | 3.18 | 3.20 | 3.17 | 3.18 | 3.18 | - | 334,479 |
| Jan 13, 2026 | 3.18 | 3.19 | 3.16 | 3.18 | 3.18 | - | 423,481 |
| Jan 12, 2026 | 3.19 | 3.19 | 3.16 | 3.18 | 3.18 | - | 398,124 |
| Jan 11, 2026 | 3.19 | 3.20 | 3.17 | 3.18 | 3.18 | 0.32% | 234,439 |
| Jan 8, 2026 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -0.63% | 236,263 |
| Jan 7, 2026 | 3.20 | 3.22 | 3.18 | 3.19 | 3.19 | -0.62% | 229,455 |
| Jan 6, 2026 | 3.16 | 3.22 | 3.16 | 3.21 | 3.21 | 1.90% | 425,309 |
| Jan 5, 2026 | 3.12 | 3.17 | 3.12 | 3.15 | 3.15 | 0.64% | 258,968 |
| Jan 4, 2026 | 3.12 | 3.16 | 3.12 | 3.13 | 3.13 | 0.32% | 255,395 |
| Dec 31, 2025 | 3.13 | 3.15 | 3.11 | 3.12 | 3.12 | 0.32% | 328,221 |
| Dec 30, 2025 | 3.12 | 3.14 | 3.11 | 3.11 | 3.11 | - | 330,646 |
| Dec 29, 2025 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | -0.64% | 537,218 |
| Dec 28, 2025 | 3.11 | 3.14 | 3.10 | 3.13 | 3.13 | 0.64% | 371,025 |
| Dec 24, 2025 | 3.10 | 3.12 | 3.10 | 3.11 | 3.11 | - | 382,388 |
| Dec 23, 2025 | 3.10 | 3.13 | 3.09 | 3.11 | 3.11 | 0.65% | 301,348 |
| Dec 22, 2025 | 3.10 | 3.12 | 3.09 | 3.09 | 3.09 | 0.32% | 374,202 |
| Dec 21, 2025 | 3.10 | 3.11 | 3.08 | 3.08 | 3.08 | - | 321,499 |
| Dec 18, 2025 | 3.09 | 3.11 | 3.08 | 3.08 | 3.08 | -0.32% | 305,386 |
| Dec 17, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 3.09 | 0.32% | 497,309 |
| Dec 16, 2025 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -0.32% | 496,820 |
| Dec 15, 2025 | 3.10 | 3.12 | 3.08 | 3.09 | 3.09 | 0.32% | 378,439 |
| Dec 14, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | - | 251,063 |
| Dec 11, 2025 | 3.10 | 3.11 | 3.08 | 3.08 | 3.08 | -0.65% | 333,876 |
| Dec 10, 2025 | 3.09 | 3.12 | 3.07 | 3.10 | 3.10 | 0.65% | 335,646 |
| Dec 9, 2025 | 3.08 | 3.11 | 3.08 | 3.08 | 3.08 | - | 357,835 |
| Dec 8, 2025 | 3.10 | 3.11 | 3.08 | 3.08 | 3.08 | - | 291,399 |
| Dec 7, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.32% | 252,194 |
| Dec 4, 2025 | 3.10 | 3.11 | 3.08 | 3.09 | 3.09 | - | 315,298 |