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
09/06/2026 0.99 0.96 0.98 11,763 27 12,180
08/06/2026 1.00 0.95 1.00 24,808 52 25,809
07/06/2026 1.00 0.98 0.98 13,793 24 13,959
04/06/2026 1.02 1.00 1.01 5,784 33 5,734
03/06/2026 1.03 1.00 1.01 9,472 26 9,396
02/06/2026 1.04 1.00 1.01 12,901 46 12,715
01/06/2026 1.02 1.00 1.00 10,668 26 10,616
31/05/2026 1.03 1.00 1.00 13,991 36 13,765
24/05/2026 1.07 1.02 1.06 6,076 21 5,892
21/05/2026 1.07 1.03 1.06 11,234 21 10,797
20/05/2026 1.05 1.03 1.03 22,826 40 21,951
19/05/2026 1.07 1.04 1.05 5,452 17 5,189
18/05/2026 1.08 1.05 1.05 4,678 17 4,430
17/05/2026 1.09 1.07 1.08 3,454 13 3,211
14/05/2026 1.09 1.06 1.08 26,201 42 24,278
13/05/2026 1.10 1.07 1.08 34,519 34 31,906
12/05/2026 1.08 1.04 1.07 26,193 43 24,825
11/05/2026 1.09 1.06 1.08 32,208 50 30,031
10/05/2026 1.11 1.07 1.10 10,415 38 9,567
07/05/2026 1.14 1.07 1.10 110,241 88 98,026
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/02/2020 0.34 0.31 0.31 16,493 86 51,203
01/12/2019 0.36 0.27 0.32 32,908 210 103,481
Download Table