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 02/07/2026
MarketOTC
High Price0.98
Last Closing0.98
No. of Transactions15
SectorMining and Extraction Industries
Low Price0.96
Opening Price0.97
No. of Shares5,377
Div0.00
Change-0.02
Closing Price0.96
Average Price0.97
P/EN
Value Traded5,203

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/04/2026 1.10 1.04 1.05 186,478 168 173,670
28/04/2026 1.04 0.98 1.04 100,027 119 98,331
27/04/2026 0.99 0.95 0.99 85,526 129 88,451
23/04/2026 0.93 0.91 0.92 3,325 9 3,624
22/04/2026 0.93 0.91 0.93 6,095 11 6,655
21/04/2026 0.94 0.91 0.91 10,466 24 11,300
20/04/2026 0.92 0.92 0.92 2,803 8 3,047
19/04/2026 0.94 0.91 0.93 4,854 14 5,175
16/04/2026 0.94 0.90 0.94 32,192 58 34,685
15/04/2026 0.94 0.87 0.94 49,027 106 53,708
14/04/2026 0.89 0.86 0.89 11,092 21 12,740
13/04/2026 0.88 0.85 0.85 7,316 22 8,418
09/04/2026 0.89 0.87 0.89 525 4 600
08/04/2026 0.89 0.87 0.89 1,694 11 1,939
07/04/2026 0.87 0.86 0.87 376 6 436
06/04/2026 0.89 0.86 0.88 970 9 1,106
05/04/2026 0.89 0.86 0.89 10,836 34 12,507
02/04/2026 0.89 0.84 0.88 26,317 48 30,351
01/04/2026 0.87 0.82 0.87 9,367 42 11,042
31/03/2026 0.83 0.81 0.82 10,712 31 13,158
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/08/2025 0.60 0.57 0.59 13,883 81 23,604
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2023 0.70 0.56 0.57 9,146 88 14,609
02/01/2023 0.74 0.54 0.70 31,430 178 50,192
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
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
02/01/2022 0.57 0.48 0.50 24,492 138 47,939
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
Download Table