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 18/03/2026
MarketOTC
High Price0.86
Last Closing0.87
No. of Transactions10
SectorMining and Extraction Industries
Low Price0.85
Opening Price0.86
No. of Shares1,672
Div0.00
Change-0.01
Closing Price0.86
Average Price0.85
P/EN
Value Traded1,423

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
26/02/2026 0.90 0.86 0.90 10,538 33 12,031
25/02/2026 0.91 0.87 0.89 18,554 57 21,119
24/02/2026 0.93 0.89 0.91 6,720 28 7,502
23/02/2026 0.91 0.90 0.90 3,234 9 3,570
22/02/2026 0.94 0.92 0.93 6,435 14 6,910
19/02/2026 0.97 0.94 0.95 6,509 31 6,854
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/03/2026 0.90 0.86 0.86 36,769 83 42,252
01/03/2026 0.92 0.85 0.88 54,001 111 62,304
22/02/2026 0.94 0.86 0.90 45,481 141 51,132
15/02/2026 0.98 0.92 0.95 65,444 170 69,222
08/02/2026 0.93 0.87 0.92 56,611 153 63,357
25/01/2026 0.97 0.90 0.94 79,959 206 85,994
18/01/2026 1.02 0.94 0.96 126,626 270 131,765
11/01/2026 1.05 0.91 0.95 225,010 370 230,631
28/12/2025 1.24 1.04 1.06 405,280 655 358,261
21/12/2025 1.20 0.97 1.20 539,553 673 490,883
14/12/2025 1.00 0.83 0.96 629,399 752 696,152
07/12/2025 0.79 0.79 0.79 9,501 11 12,026
30/11/2025 0.72 0.60 0.72 186,655 331 289,991
23/11/2025 0.64 0.61 0.64 140,763 284 226,961
16/11/2025 0.59 0.55 0.57 55,992 116 97,785
09/11/2025 0.58 0.52 0.57 67,135 176 122,578
26/10/2025 0.56 0.52 0.54 41,303 120 77,134
19/10/2025 0.55 0.52 0.54 17,624 59 32,902
12/10/2025 0.56 0.52 0.53 73,277 207 136,574
05/10/2025 0.57 0.54 0.56 14,329 58 26,241
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/12/2024 0.66 0.58 0.62 109,014 272 175,664
03/11/2024 0.59 0.55 0.59 34,353 153 60,473
01/10/2024 0.60 0.52 0.57 39,289 264 70,507
01/09/2024 0.60 0.55 0.57 8,724 107 15,374
01/08/2024 0.68 0.57 0.60 37,915 248 61,478
01/07/2024 0.65 0.60 0.63 26,391 144 42,295
02/06/2024 0.70 0.63 0.64 71,771 209 108,465
Download Table