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 14/05/2026
MarketOTC
High Price1.09
Last Closing1.08
No. of Transactions42
SectorMining and Extraction Industries
Low Price1.06
Opening Price1.06
No. of Shares24,278
Div0.00
Change0.00
Closing Price1.08
Average Price1.08
P/EN
Value Traded26,201

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/07/2025 0.65 0.61 0.63 10,542 34 17,023
16/07/2025 0.65 0.63 0.63 2,355 26 3,675
15/07/2025 0.67 0.64 0.67 5,186 21 7,937
14/07/2025 0.66 0.64 0.65 13,754 31 21,448
13/07/2025 0.68 0.67 0.68 2,462 9 3,671
10/07/2025 0.69 0.66 0.67 24,399 21 36,110
09/07/2025 0.70 0.66 0.70 25,246 41 37,510
08/07/2025 0.69 0.67 0.69 20,676 37 30,631
07/07/2025 0.68 0.66 0.68 2,017 13 3,007
06/07/2025 0.69 0.65 0.68 29,971 53 45,386
03/07/2025 0.68 0.62 0.68 75,472 100 113,281
02/07/2025 0.64 0.61 0.63 21,945 66 35,130
01/07/2025 0.62 0.57 0.62 14,155 46 23,419
30/06/2025 0.61 0.58 0.58 7,877 27 13,527
29/06/2025 0.61 0.59 0.60 991 10 1,667
25/06/2025 0.61 0.59 0.60 9,816 34 16,426
24/06/2025 0.59 0.58 0.59 1,275 11 2,181
23/06/2025 0.59 0.57 0.59 1,153 5 2,010
22/06/2025 0.59 0.56 0.57 2,364 22 4,165
19/06/2025 0.59 0.56 0.59 1,376 14 2,372
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/12/2021 0.55 0.46 0.55 6,216 41 12,296
28/11/2021 0.50 0.45 0.50 8,150 50 17,174
21/11/2021 0.51 0.47 0.51 2,915 28 5,926
14/11/2021 0.53 0.47 0.47 3,443 28 7,179
07/11/2021 0.53 0.48 0.51 3,725 25 7,512
31/10/2021 0.55 0.50 0.53 4,158 25 7,811
24/10/2021 0.57 0.51 0.56 10,280 50 18,935
17/10/2021 0.55 0.48 0.55 35,095 77 69,499
10/10/2021 0.66 0.58 0.58 38,379 108 63,912
26/09/2021 0.72 0.68 0.71 46,386 79 66,164
19/09/2021 0.78 0.67 0.71 104,903 220 144,212
12/09/2021 0.80 0.70 0.73 169,202 283 222,693
05/09/2021 0.73 0.68 0.73 12,678 57 17,987
29/08/2021 0.73 0.66 0.70 11,056 45 16,125
22/08/2021 0.77 0.67 0.71 32,020 101 43,475
08/08/2021 0.72 0.57 0.72 90,141 148 138,590
01/08/2021 0.62 0.55 0.62 35,356 76 59,907
25/07/2021 0.63 0.54 0.58 34,234 79 59,582
18/07/2021 0.60 0.60 0.60 3,006 10 5,010
11/07/2021 0.60 0.56 0.60 7,519 36 12,832
Download Table