THE JORDAN CEMENT FACTORIES Historical
Performance Indicators 28/04/2024
MarketOTC
High Price0.70
Last Closing0.72
No. of Transactions6
SectorMining and Extraction Industries
Low Price0.67
Opening Price0.69
No. of Shares1,617
Div0.00
Change-0.03
Closing Price0.69
Average Price0.69
P/EN
Value Traded1,112
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/04/2024 | 0.70 | 0.67 | 0.69 | 1,112 | 6 | 1,617 |
25/04/2024 | 0.72 | 0.68 | 0.72 | 13,204 | 47 | 18,985 |
24/04/2024 | 0.70 | 0.64 | 0.68 | 11,593 | 50 | 17,305 |
23/04/2024 | 0.64 | 0.59 | 0.64 | 10,638 | 33 | 17,495 |
22/04/2024 | 0.59 | 0.59 | 0.59 | 530 | 7 | 899 |
18/04/2024 | 0.59 | 0.59 | 0.59 | 107 | 2 | 181 |
17/04/2024 | 0.61 | 0.61 | 0.61 | 1 | 1 | 2 |
15/04/2024 | 0.60 | 0.59 | 0.60 | 11 | 2 | 19 |
14/04/2024 | 0.61 | 0.60 | 0.61 | 909 | 6 | 1,496 |
08/04/2024 | 0.61 | 0.60 | 0.61 | 840 | 5 | 1,400 |
07/04/2024 | 0.60 | 0.59 | 0.60 | 64 | 6 | 106 |
04/04/2024 | 0.61 | 0.60 | 0.61 | 602 | 3 | 1,003 |
03/04/2024 | 0.61 | 0.59 | 0.61 | 74 | 5 | 124 |
02/04/2024 | 0.62 | 0.61 | 0.62 | 9 | 2 | 14 |
01/04/2024 | 0.59 | 0.59 | 0.59 | 101 | 1 | 172 |
31/03/2024 | 0.63 | 0.59 | 0.63 | 226 | 5 | 372 |
28/03/2024 | 0.62 | 0.59 | 0.62 | 313 | 3 | 527 |
27/03/2024 | 0.60 | 0.59 | 0.59 | 350 | 4 | 584 |
26/03/2024 | 0.62 | 0.60 | 0.62 | 1,864 | 7 | 3,107 |
25/03/2024 | 0.62 | 0.62 | 0.62 | 124 | 1 | 200 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/04/2024 | 0.72 | 0.59 | 0.72 | 35,965 | 137 | 54,684 |
14/04/2024 | 0.61 | 0.59 | 0.59 | 1,028 | 11 | 1,698 |
07/04/2024 | 0.61 | 0.59 | 0.61 | 904 | 11 | 1,506 |
31/03/2024 | 0.63 | 0.59 | 0.61 | 1,012 | 16 | 1,685 |
24/03/2024 | 0.62 | 0.59 | 0.62 | 3,282 | 19 | 5,453 |
17/03/2024 | 0.63 | 0.59 | 0.62 | 2,997 | 23 | 4,956 |
10/03/2024 | 0.63 | 0.61 | 0.62 | 2,701 | 19 | 4,424 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/03/2024 | 0.64 | 0.59 | 0.63 | 12,399 | 97 | 20,363 |
01/02/2024 | 0.67 | 0.60 | 0.61 | 8,840 | 74 | 14,007 |
02/01/2024 | 0.72 | 0.64 | 0.67 | 38,162 | 132 | 55,846 |
03/12/2023 | 0.82 | 0.60 | 0.67 | 109,829 | 316 | 148,990 |
01/11/2023 | 0.61 | 0.50 | 0.59 | 15,466 | 148 | 26,617 |
01/10/2023 | 0.61 | 0.56 | 0.57 | 11,186 | 145 | 19,319 |
03/09/2023 | 0.66 | 0.59 | 0.60 | 31,811 | 174 | 51,731 |
01/08/2023 | 0.66 | 0.57 | 0.66 | 27,461 | 193 | 44,655 |
02/07/2023 | 0.70 | 0.60 | 0.64 | 32,337 | 158 | 51,207 |
04/06/2023 | 0.72 | 0.64 | 0.67 | 29,504 | 126 | 42,579 |
01/05/2023 | 0.71 | 0.62 | 0.69 | 22,812 | 130 | 35,086 |
02/04/2023 | 0.72 | 0.57 | 0.72 | 40,306 | 116 | 62,789 |
01/03/2023 | 0.62 | 0.54 | 0.61 | 19,149 | 93 | 33,064 |
01/02/2023 | 0.70 | 0.56 | 0.57 | 9,146 | 88 | 14,609 |
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 |