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
30/03/2026 0.86 0.82 0.82 16,472 41 19,973
29/03/2026 0.85 0.83 0.84 5,077 12 6,100
26/03/2026 0.86 0.84 0.86 4,437 9 5,269
25/03/2026 0.85 0.83 0.85 2,296 12 2,763
24/03/2026 0.85 0.83 0.85 6,425 13 7,705
19/03/2026 0.87 0.84 0.86 9,135 14 10,745
18/03/2026 0.86 0.85 0.86 1,423 10 1,672
17/03/2026 0.87 0.85 0.87 2,655 19 3,117
16/03/2026 0.85 0.84 0.84 2,736 7 3,251
15/03/2026 0.85 0.84 0.85 6,791 24 7,990
12/03/2026 0.86 0.86 0.86 4,796 7 5,577
11/03/2026 0.87 0.86 0.86 8,811 22 10,215
10/03/2026 0.88 0.86 0.88 12,311 22 14,151
09/03/2026 0.89 0.88 0.88 9,563 25 10,859
08/03/2026 0.90 0.87 0.90 1,288 7 1,450
05/03/2026 0.92 0.88 0.88 3,698 12 4,160
04/03/2026 0.90 0.85 0.90 18,775 34 21,652
03/03/2026 0.87 0.87 0.87 87 1 100
02/03/2026 0.88 0.86 0.88 15,857 37 18,320
01/03/2026 0.89 0.86 0.87 15,584 27 18,072
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/01/2021 0.28 0.24 0.24 6,151 39 23,665
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
02/01/2020 0.35 0.29 0.31 24,498 114 78,137
01/12/2019 0.36 0.27 0.32 32,908 210 103,481
Download Table