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 08/01/2026
MarketOTC
High Price1.04
Last Closing1.03
No. of Transactions95
SectorMining and Extraction Industries
Low Price0.96
Opening Price1.04
No. of Shares46,067
Div0.00
Change-0.06
Closing Price0.97
Average Price0.97
P/EN
Value Traded44,828

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2025 0.63 0.61 0.62 50,424 57 81,355
30/11/2025 0.62 0.60 0.61 45,557 97 74,698
27/11/2025 0.64 0.62 0.64 4,703 11 7,550
26/11/2025 0.64 0.61 0.63 50,524 89 80,943
25/11/2025 0.63 0.61 0.61 11,411 30 18,454
24/11/2025 0.64 0.61 0.62 29,000 52 46,548
23/11/2025 0.62 0.61 0.62 45,124 102 73,466
20/11/2025 0.59 0.57 0.57 11,595 33 19,860
19/11/2025 0.59 0.56 0.57 717 13 1,251
18/11/2025 0.59 0.56 0.59 37,518 55 65,723
17/11/2025 0.57 0.55 0.57 3,281 10 5,891
16/11/2025 0.57 0.56 0.56 2,880 5 5,060
13/11/2025 0.57 0.55 0.57 6,369 28 11,406
12/11/2025 0.58 0.53 0.57 48,421 101 87,518
11/11/2025 0.53 0.53 0.53 1,855 3 3,500
10/11/2025 0.54 0.52 0.54 1,378 16 2,641
09/11/2025 0.54 0.52 0.52 9,112 28 17,513
06/11/2025 0.54 0.53 0.54 266 4 502
05/11/2025 0.54 0.52 0.54 13,096 35 25,140
04/11/2025 0.54 0.53 0.54 1,613 8 3,006
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/08/2025 0.60 0.58 0.59 7,188 55 12,381
27/07/2025 0.64 0.56 0.61 35,712 103 59,589
20/07/2025 0.64 0.59 0.61 10,798 56 17,821
13/07/2025 0.68 0.61 0.63 34,299 121 53,754
06/07/2025 0.70 0.65 0.67 102,309 165 152,644
29/06/2025 0.68 0.57 0.68 120,439 249 187,024
22/06/2025 0.61 0.56 0.60 14,608 72 24,782
15/06/2025 0.62 0.55 0.59 20,613 97 36,469
11/06/2025 0.64 0.60 0.63 7,923 36 12,674
26/05/2025 0.60 0.53 0.56 48,846 131 89,065
18/05/2025 0.64 0.53 0.59 32,433 110 54,200
11/05/2025 0.57 0.53 0.55 20,323 62 37,255
27/04/2025 0.61 0.57 0.59 5,306 28 9,183
20/04/2025 0.61 0.58 0.61 7,516 41 12,727
13/04/2025 0.60 0.57 0.60 12,105 65 20,865
06/04/2025 0.60 0.57 0.59 27,513 82 47,782
23/03/2025 0.61 0.58 0.60 11,881 42 20,120
16/03/2025 0.62 0.59 0.62 4,282 15 7,201
09/03/2025 0.61 0.58 0.60 14,022 66 23,777
23/02/2025 0.68 0.62 0.64 24,378 74 37,910
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/02/2023 0.70 0.56 0.57 9,146 88 14,609
01/12/2022 0.60 0.54 0.59 10,255 119 18,254
01/11/2022 0.64 0.51 0.58 7,815 105 13,694
02/10/2022 0.68 0.61 0.66 24,449 161 37,449
01/09/2022 0.87 0.63 0.68 207,756 547 272,518
01/08/2022 0.86 0.58 0.71 170,234 407 222,728
03/07/2022 0.64 0.39 0.60 55,639 308 106,715
01/06/2022 0.45 0.38 0.43 16,458 183 40,570
Download Table