Menu

THE JORDAN CEMENT FACTORIES Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 03/09/2026
MarketOTC
High Price0.97
Last Closing0.93
No. of Transactions34
SectorMining and Extraction Industries
Low Price0.92
Opening Price0.93
No. of Shares6,864
Div0.00
Change0.03
Closing Price0.96
Average Price0.94
P/EN
Value Traded6,470

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
05/08/2026 1.05 1.03 1.05 1,644 11 1,569
04/08/2026 1.05 1.03 1.04 7,730 41 7,477
03/08/2026 1.05 1.03 1.05 5,876 10 5,601
02/08/2026 1.04 1.03 1.04 5,732 27 5,524
30/07/2026 1.07 1.05 1.07 3,662 18 3,460
29/07/2026 1.07 1.05 1.07 2,058 12 1,953
28/07/2026 1.08 1.06 1.08 2,505 22 2,335
27/07/2026 1.10 1.07 1.09 20,679 47 18,991
26/07/2026 1.09 1.02 1.09 23,046 50 21,654
23/07/2026 1.04 1.02 1.02 7,533 22 7,320
22/07/2026 1.07 1.04 1.04 8,321 25 7,920
21/07/2026 1.09 1.05 1.06 27,430 65 25,590
20/07/2026 1.09 1.02 1.09 25,990 59 24,448
19/07/2026 1.06 1.03 1.04 2,425 17 2,330
16/07/2026 1.05 1.02 1.05 11,677 42 11,293
15/07/2026 1.04 0.94 1.04 67,647 97 68,113
14/07/2026 0.95 0.94 0.95 914 12 964
13/07/2026 0.96 0.95 0.95 1,457 10 1,532
12/07/2026 0.96 0.94 0.96 8,372 19 8,800
09/07/2026 0.96 0.94 0.95 1,517 8 1,595
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/03/2026 0.89 0.81 0.88 67,944 174 80,624
24/03/2026 0.86 0.83 0.86 13,158 34 15,737
15/03/2026 0.87 0.84 0.86 22,740 74 26,775
08/03/2026 0.90 0.86 0.86 36,769 83 42,252
22/02/2026 0.94 0.86 0.90 45,481 141 51,132
15/02/2026 0.98 0.92 0.95 65,444 170 69,222
08/02/2026 0.93 0.87 0.92 56,611 153 63,357
25/01/2026 0.97 0.90 0.94 79,959 206 85,994
18/01/2026 1.02 0.94 0.96 126,626 270 131,765
11/01/2026 1.05 0.91 0.95 225,010 370 230,631
28/12/2025 1.24 1.04 1.06 405,280 655 358,261
21/12/2025 1.20 0.97 1.20 539,553 673 490,883
14/12/2025 1.00 0.83 0.96 629,399 752 696,152
07/12/2025 0.79 0.79 0.79 9,501 11 12,026
30/11/2025 0.72 0.60 0.72 186,655 331 289,991
23/11/2025 0.64 0.61 0.64 140,763 284 226,961
16/11/2025 0.59 0.55 0.57 55,992 116 97,785
09/11/2025 0.58 0.52 0.57 67,135 176 122,578
26/10/2025 0.56 0.52 0.54 41,303 120 77,134
19/10/2025 0.55 0.52 0.54 17,624 59 32,902
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/11/2024 0.59 0.55 0.59 34,353 153 60,473
01/10/2024 0.60 0.52 0.57 39,289 264 70,507
01/09/2024 0.60 0.55 0.57 8,724 107 15,374
01/08/2024 0.68 0.57 0.60 37,915 248 61,478
01/07/2024 0.65 0.60 0.63 26,391 144 42,295
02/06/2024 0.70 0.63 0.64 71,771 209 108,465
01/05/2024 0.68 0.59 0.68 63,501 312 99,613
01/04/2024 0.72 0.59 0.68 42,682 185 65,168
03/03/2024 0.64 0.59 0.63 12,399 97 20,363
01/02/2024 0.67 0.60 0.61 8,840 74 14,007
03/12/2023 0.82 0.60 0.67 109,829 316 148,990
01/11/2023 0.61 0.50 0.59 15,466 148 26,617
01/10/2023 0.61 0.56 0.57 11,186 145 19,319
03/09/2023 0.66 0.59 0.60 31,811 174 51,731
01/08/2023 0.66 0.57 0.66 27,461 193 44,655
02/07/2023 0.70 0.60 0.64 32,337 158 51,207
04/06/2023 0.72 0.64 0.67 29,504 126 42,579
01/05/2023 0.71 0.62 0.69 22,812 130 35,086
02/04/2023 0.72 0.57 0.72 40,306 116 62,789
01/03/2023 0.62 0.54 0.61 19,149 93 33,064
Download Table