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
03/11/2025 0.55 0.53 0.55 6,937 24 12,938
02/11/2025 0.54 0.53 0.54 6,388 24 11,836
30/10/2025 0.55 0.52 0.54 21,643 49 40,556
29/10/2025 0.55 0.53 0.55 7,652 23 14,282
28/10/2025 0.55 0.53 0.53 1,265 14 2,346
27/10/2025 0.56 0.53 0.55 6,272 10 11,722
26/10/2025 0.56 0.53 0.56 4,471 24 8,228
23/10/2025 0.54 0.52 0.54 1,070 9 2,019
22/10/2025 0.54 0.53 0.53 7,908 9 14,892
21/10/2025 0.54 0.53 0.54 825 8 1,528
20/10/2025 0.55 0.54 0.54 4,291 20 7,927
19/10/2025 0.55 0.54 0.55 3,530 13 6,536
16/10/2025 0.54 0.53 0.53 6,147 17 11,593
15/10/2025 0.54 0.52 0.53 9,812 39 18,488
14/10/2025 0.54 0.53 0.53 5,261 18 9,907
13/10/2025 0.56 0.52 0.52 12,438 34 23,399
12/10/2025 0.56 0.54 0.54 39,619 99 73,187
09/10/2025 0.56 0.56 0.56 160 4 286
08/10/2025 0.56 0.54 0.56 978 12 1,796
07/10/2025 0.57 0.55 0.57 1,265 12 2,281
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
16/02/2025 0.69 0.62 0.66 18,759 97 28,470
09/02/2025 0.66 0.60 0.62 21,047 141 33,956
26/01/2025 0.70 0.63 0.68 9,825 71 15,034
19/01/2025 0.71 0.67 0.69 3,490 31 5,126
12/01/2025 0.73 0.70 0.70 34,639 100 48,819
05/01/2025 0.71 0.60 0.71 31,743 120 47,000
29/12/2024 0.64 0.61 0.61 5,039 17 8,140
22/12/2024 0.65 0.62 0.64 3,235 21 5,136
15/12/2024 0.66 0.62 0.62 40,232 57 63,227
08/12/2024 0.65 0.58 0.64 50,053 123 81,239
24/11/2024 0.59 0.56 0.59 5,882 30 10,230
17/11/2024 0.59 0.56 0.58 3,972 22 6,953
10/11/2024 0.59 0.55 0.59 12,673 56 22,622
27/10/2024 0.59 0.55 0.57 6,204 34 11,105
20/10/2024 0.59 0.54 0.59 17,732 105 31,992
13/10/2024 0.60 0.56 0.58 4,463 31 7,581
06/10/2024 0.60 0.52 0.60 4,424 52 7,882
29/09/2024 0.58 0.53 0.55 9,150 64 16,797
22/09/2024 0.59 0.56 0.57 2,543 30 4,464
15/09/2024 0.60 0.56 0.60 1,871 30 3,258
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/04/2022 0.48 0.43 0.46 8,388 69 18,380
01/03/2022 0.52 0.42 0.49 42,721 203 91,665
01/02/2022 0.50 0.40 0.42 28,925 124 63,856
01/12/2021 0.55 0.45 0.54 37,984 182 75,184
01/11/2021 0.53 0.46 0.46 18,252 132 37,622
03/10/2021 0.72 0.48 0.55 129,834 331 220,669
01/09/2021 0.80 0.66 0.71 335,196 649 454,070
01/07/2021 0.63 0.54 0.58 62,276 233 107,531
01/06/2021 0.71 0.40 0.59 253,020 361 440,945
02/05/2021 0.39 0.34 0.39 8,743 56 24,155
01/04/2021 0.38 0.34 0.36 18,423 90 50,642
01/03/2021 0.33 0.26 0.30 16,421 126 56,048
01/02/2021 0.32 0.24 0.30 27,677 139 96,186
01/12/2020 0.29 0.26 0.29 19,436 74 69,933
01/11/2020 0.29 0.24 0.26 15,988 48 63,371
01/10/2020 0.30 0.24 0.29 6,795 72 24,190
01/09/2020 0.32 0.22 0.30 60,364 175 202,786
04/08/2020 0.22 0.15 0.21 10,967 58 67,375
01/07/2020 0.29 0.23 0.23 19,284 76 70,530
01/03/2020 0.31 0.30 0.30 21,395 50 70,986
Download Table