Menu

THE JORDAN CEMENT FACTORIES Historical

This company has been listed in the OTC and regular market. You can click on the tabs above to view the historical indicators for each.
Loading data
Performance Indicators 31/10/2019
MarketSecond
High Price0.40
Last Closing0.40
No. of Transactions3
SectorMining and Extraction Industries
Low Price0.39
Opening Price0.40
No. of Shares6,313
Div0.00
Change0.00
Closing Price0.40
Average Price0.40
P/EN
Value Traded2,521

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
31/10/2019 0.40 0.39 0.40 2,521 3 6,313
30/10/2019 0.40 0.40 0.40 1,880 4 4,700
29/10/2019 0.41 0.40 0.41 302 4 743
28/10/2019 0.41 0.40 0.41 1,559 10 3,890
27/10/2019 0.42 0.40 0.42 10,310 12 25,146
24/10/2019 0.42 0.40 0.42 11,555 13 28,295
23/10/2019 0.42 0.40 0.42 1,422 6 3,468
22/10/2019 0.42 0.40 0.42 635 3 1,580
21/10/2019 0.42 0.40 0.42 1,400 8 3,457
20/10/2019 0.42 0.40 0.42 846 3 2,050
17/10/2019 0.42 0.41 0.41 5,050 8 12,316
16/10/2019 0.41 0.40 0.41 2,307 7 5,700
15/10/2019 0.42 0.41 0.41 4,072 14 9,802
14/10/2019 0.43 0.41 0.43 12,570 22 29,415
13/10/2019 0.42 0.39 0.42 27,944 83 67,847
10/10/2019 0.40 0.39 0.40 2,638 16 6,764
09/10/2019 0.40 0.39 0.40 1,081 7 2,770
08/10/2019 0.40 0.38 0.40 2,020 17 5,179
07/10/2019 0.40 0.39 0.40 354 7 901
06/10/2019 0.40 0.39 0.40 215 4 550
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/10/2019 0.42 0.39 0.40 16,572 33 40,792
20/10/2019 0.42 0.40 0.42 15,858 33 38,850
13/10/2019 0.43 0.39 0.41 51,942 134 125,080
06/10/2019 0.40 0.38 0.40 6,309 51 16,164
29/09/2019 0.41 0.38 0.40 42,800 118 107,950
22/09/2019 0.41 0.38 0.40 21,390 94 54,654
15/09/2019 0.43 0.40 0.40 80,026 169 196,876
08/09/2019 0.44 0.42 0.43 12,784 60 30,013
01/09/2019 0.46 0.43 0.43 22,512 72 51,518
25/08/2019 0.46 0.44 0.45 18,312 55 41,109
18/08/2019 0.48 0.46 0.47 15,251 58 32,703
15/08/2019 0.47 0.47 0.47 693 6 1,474
04/08/2019 0.48 0.45 0.46 8,274 50 17,852
28/07/2019 0.51 0.46 0.47 25,905 61 54,069
21/07/2019 0.51 0.49 0.51 46,254 134 92,041
14/07/2019 0.53 0.49 0.51 78,800 178 154,734
07/07/2019 0.50 0.45 0.50 99,135 145 205,302
30/06/2019 0.47 0.45 0.46 48,894 109 106,300
23/06/2019 0.47 0.43 0.47 84,590 143 182,192
16/06/2019 0.45 0.43 0.43 17,108 94 39,409
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2019 0.43 0.38 0.40 107,360 308 262,096
01/09/2019 0.46 0.38 0.40 162,833 456 399,801
01/08/2019 0.48 0.44 0.45 45,707 181 99,897
01/07/2019 0.53 0.45 0.48 292,343 598 598,163
02/06/2019 0.47 0.42 0.46 137,168 350 301,739
01/05/2019 0.48 0.43 0.45 31,510 180 69,314
01/04/2019 0.52 0.47 0.47 71,195 282 145,403
03/03/2019 0.57 0.48 0.54 149,323 469 276,368
03/02/2019 0.58 0.47 0.49 84,694 296 164,805
02/01/2019 0.68 0.53 0.56 73,402 373 129,565
02/12/2018 0.71 0.52 0.62 159,446 342 267,899
01/11/2018 0.87 0.70 0.70 149,964 373 190,555
01/10/2018 0.92 0.86 0.90 109,190 355 122,322
02/09/2018 0.97 0.86 0.88 193,390 484 209,914
01/08/2018 1.00 0.89 0.93 131,685 374 140,191
01/07/2018 1.07 0.92 0.93 186,114 515 187,377
03/06/2018 1.22 0.99 0.99 154,779 469 135,398
02/05/2018 1.18 0.81 1.18 228,208 340 216,404
01/04/2018 1.05 0.88 0.88 145,870 382 151,968
01/03/2018 1.08 0.96 1.04 107,131 335 106,464
Download Table