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 15/10/2026
MarketOTC
High Price1.37
Last Closing1.34
No. of Transactions82
SectorMining and Extraction Industries
Low Price1.34
Opening Price1.34
No. of Shares32,469
Div0.00
Change0.01
Closing Price1.35
Average Price1.34
P/EN
Value Traded43,636

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
15/10/2026 1.37 1.34 1.35 43,636 82 32,469
14/10/2026 1.37 1.34 1.34 20,422 31 15,058
13/10/2026 1.39 1.35 1.38 38,198 52 27,851
12/10/2026 1.39 1.35 1.37 29,546 52 21,599
11/10/2026 1.37 1.34 1.34 36,332 40 26,994
08/10/2026 1.40 1.35 1.35 47,943 68 35,256
07/10/2026 1.41 1.34 1.39 142,750 197 104,146
06/10/2026 1.41 1.36 1.40 20,828 43 14,977
05/10/2026 1.48 1.36 1.36 68,127 67 48,687
04/10/2026 1.53 1.44 1.45 168,996 114 113,517
01/10/2026 1.53 1.41 1.48 213,356 145 146,603
30/09/2026 1.44 1.38 1.40 68,502 50 48,590
29/09/2026 1.38 1.35 1.38 78,403 44 57,049
28/09/2026 1.40 1.35 1.38 53,318 42 38,778
27/09/2026 1.42 1.36 1.40 115,938 59 83,180
24/09/2026 1.38 1.32 1.38 62,552 88 45,948
23/09/2026 1.43 1.33 1.36 130,997 133 95,960
22/09/2026 1.47 1.41 1.45 236,590 213 164,029
21/09/2026 1.40 1.29 1.39 414,039 301 303,765
20/09/2026 1.28 1.19 1.28 203,243 202 163,904
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/10/2026 1.39 1.34 1.35 168,133 257 123,971
04/10/2026 1.53 1.34 1.35 448,644 489 316,583
27/09/2026 1.53 1.35 1.48 529,516 340 374,200
20/09/2026 1.47 1.19 1.38 1,047,421 937 773,606
13/09/2026 1.23 0.96 1.20 996,831 638 896,726
06/09/2026 1.04 0.94 0.98 299,425 293 310,383
30/08/2026 0.98 0.91 0.96 95,922 303 101,666
23/08/2026 1.02 0.98 0.98 11,922 65 12,006
16/08/2026 1.04 1.00 1.02 32,277 121 31,773
09/08/2026 1.03 0.97 1.03 55,533 167 56,344
26/07/2026 1.10 1.02 1.07 51,950 149 48,393
19/07/2026 1.09 1.02 1.02 71,699 188 67,608
12/07/2026 1.05 0.94 1.05 90,067 180 90,702
05/07/2026 0.96 0.94 0.95 18,423 64 19,360
28/06/2026 0.98 0.94 0.96 16,895 61 17,558
21/06/2026 0.99 0.93 0.98 18,091 78 18,877
14/06/2026 0.96 0.93 0.96 11,970 63 12,818
07/06/2026 1.00 0.93 0.96 57,764 140 59,726
31/05/2026 1.04 1.00 1.01 52,817 167 52,226
24/05/2026 1.07 1.02 1.06 6,076 21 5,892
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2026 1.47 0.91 1.40 2,708,846 2,251 2,261,109
02/08/2026 1.05 0.95 0.96 205,537 622 206,735
01/07/2026 1.10 0.94 1.07 237,876 605 231,990
01/06/2026 1.04 0.93 0.97 137,810 449 141,513
03/05/2026 1.14 0.98 1.00 729,280 902 677,818
01/04/2026 1.10 0.82 1.05 549,286 843 557,785
01/03/2026 0.92 0.81 0.82 158,928 386 186,299
01/02/2026 0.98 0.86 0.90 308,853 727 339,185
04/01/2026 1.05 0.90 0.94 624,098 1,270 641,713
01/12/2025 1.24 0.61 1.06 1,724,831 2,325 1,772,615
02/11/2025 0.64 0.52 0.61 337,747 768 575,444
01/10/2025 0.57 0.52 0.54 148,913 464 277,110
01/09/2025 0.59 0.55 0.56 40,247 264 71,081
03/08/2025 0.61 0.57 0.59 33,146 261 56,737
01/07/2025 0.70 0.56 0.61 294,689 657 455,638
01/06/2025 0.64 0.54 0.58 93,325 397 158,960
04/05/2025 0.64 0.53 0.56 131,824 410 235,629
03/04/2025 0.61 0.57 0.59 53,214 219 91,846
02/03/2025 0.64 0.58 0.60 45,903 197 76,842
02/02/2025 0.69 0.60 0.64 81,457 380 126,754
Download Table