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
12/02/2026 0.93 0.90 0.92 7,450 19 8,210
11/02/2026 0.93 0.89 0.93 4,352 21 4,802
10/02/2026 0.92 0.89 0.90 14,996 43 16,581
09/02/2026 0.89 0.88 0.89 7,677 22 8,657
08/02/2026 0.91 0.87 0.89 22,136 48 25,107
05/02/2026 0.90 0.88 0.90 8,101 29 9,121
04/02/2026 0.91 0.89 0.90 17,962 28 20,156
03/02/2026 0.92 0.88 0.89 57,633 108 64,209
02/02/2026 0.95 0.92 0.94 16,031 34 17,091
01/02/2026 0.95 0.92 0.93 41,590 64 44,897
29/01/2026 0.94 0.92 0.94 10,319 33 11,074
28/01/2026 0.97 0.93 0.94 12,656 40 13,288
27/01/2026 0.95 0.92 0.95 8,790 46 9,414
26/01/2026 0.94 0.90 0.92 26,057 53 28,629
25/01/2026 0.95 0.93 0.94 22,136 34 23,589
22/01/2026 0.98 0.95 0.96 47,077 98 49,156
21/01/2026 0.97 0.94 0.95 28,885 58 30,411
20/01/2026 0.99 0.94 0.99 12,401 37 12,756
19/01/2026 1.00 0.95 0.95 23,216 46 24,157
18/01/2026 1.02 0.97 1.00 15,048 31 15,285
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
08/09/2024 0.60 0.57 0.60 807 15 1,402
25/08/2024 0.61 0.57 0.60 8,270 37 13,957
18/08/2024 0.63 0.61 0.61 4,832 58 7,825
11/08/2024 0.66 0.60 0.63 15,154 64 24,761
04/08/2024 0.68 0.61 0.66 3,619 37 5,511
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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