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 22/10/2026
MarketOTC
High Price1.38
Last Closing1.36
No. of Transactions74
SectorMining and Extraction Industries
Low Price1.34
Opening Price1.35
No. of Shares50,223
Div0.00
Change0.00
Closing Price1.36
Average Price1.36
P/EN
Value Traded68,211

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
30/03/2026 0.86 0.82 0.82 16,472 41 19,973
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/02/2024 0.63 0.60 0.61 1,774 18 2,903
18/02/2024 0.64 0.60 0.63 1,198 13 1,885
11/02/2024 0.67 0.61 0.65 4,597 25 7,205
04/02/2024 0.67 0.61 0.65 1,272 18 2,014
28/01/2024 0.67 0.66 0.67 1,650 8 2,496
21/01/2024 0.68 0.64 0.67 2,212 23 3,371
14/01/2024 0.70 0.66 0.69 2,344 15 3,459
07/01/2024 0.70 0.66 0.67 19,203 50 28,162
31/12/2023 0.72 0.66 0.71 14,315 48 20,673
24/12/2023 0.71 0.66 0.68 11,535 45 16,865
17/12/2023 0.74 0.66 0.71 5,821 35 8,133
10/12/2023 0.82 0.66 0.74 82,632 183 108,504
26/11/2023 0.61 0.56 0.59 10,165 52 17,077
19/11/2023 0.58 0.50 0.57 2,420 42 4,471
12/11/2023 0.58 0.56 0.58 1,155 22 2,035
05/11/2023 0.59 0.56 0.58 1,173 26 2,061
29/10/2023 0.59 0.56 0.59 1,878 16 3,298
22/10/2023 0.60 0.57 0.60 1,472 14 2,535
15/10/2023 0.60 0.58 0.60 994 18 1,703
08/10/2023 0.60 0.57 0.59 4,781 55 8,221
Download Table