THE JORDAN CEMENT FACTORIES Historical

Performance Indicators 06/12/2023
MarketOTC
High Price0.65
Last Closing0.61
No. of Transactions16
SectorMining and Extraction Industries
Low Price0.60
Opening Price0.60
No. of Shares8,450
Div0.00
Change0.04
Closing Price0.65
Average Price0.62
P/EN
Value Traded5,271
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
06/12/2023 | 0.65 | 0.60 | 0.65 | 5,271 | 16 | 8,450 |
05/12/2023 | 0.61 | 0.61 | 0.61 | 915 | 5 | 1,500 |
03/12/2023 | 0.60 | 0.60 | 0.60 | 30 | 1 | 50 |
30/11/2023 | 0.61 | 0.59 | 0.59 | 2,924 | 14 | 4,895 |
29/11/2023 | 0.61 | 0.57 | 0.61 | 7,011 | 31 | 11,771 |
27/11/2023 | 0.58 | 0.56 | 0.58 | 203 | 6 | 361 |
26/11/2023 | 0.56 | 0.56 | 0.56 | 28 | 1 | 50 |
23/11/2023 | 0.57 | 0.54 | 0.57 | 162 | 4 | 295 |
21/11/2023 | 0.58 | 0.50 | 0.58 | 1,474 | 18 | 2,764 |
20/11/2023 | 0.56 | 0.55 | 0.55 | 719 | 14 | 1,296 |
19/11/2023 | 0.58 | 0.56 | 0.58 | 65 | 6 | 116 |
16/11/2023 | 0.58 | 0.56 | 0.58 | 160 | 4 | 282 |
15/11/2023 | 0.57 | 0.57 | 0.57 | 78 | 2 | 136 |
14/11/2023 | 0.57 | 0.57 | 0.57 | 656 | 4 | 1,151 |
13/11/2023 | 0.57 | 0.57 | 0.57 | 36 | 6 | 64 |
12/11/2023 | 0.57 | 0.56 | 0.56 | 225 | 6 | 402 |
09/11/2023 | 0.58 | 0.56 | 0.58 | 112 | 5 | 199 |
08/11/2023 | 0.59 | 0.56 | 0.59 | 165 | 8 | 292 |
07/11/2023 | 0.59 | 0.57 | 0.59 | 125 | 7 | 220 |
06/11/2023 | 0.59 | 0.57 | 0.59 | 771 | 6 | 1,350 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
24/09/2023 | 0.62 | 0.59 | 0.60 | 2,551 | 26 | 4,231 |
17/09/2023 | 0.64 | 0.61 | 0.62 | 15,167 | 61 | 24,463 |
10/09/2023 | 0.66 | 0.61 | 0.63 | 5,034 | 35 | 8,044 |
27/08/2023 | 0.66 | 0.58 | 0.66 | 14,387 | 77 | 23,353 |
20/08/2023 | 0.63 | 0.57 | 0.61 | 3,030 | 34 | 5,021 |
13/08/2023 | 0.64 | 0.60 | 0.63 | 5,040 | 28 | 8,216 |
06/08/2023 | 0.64 | 0.61 | 0.64 | 4,525 | 36 | 7,297 |
30/07/2023 | 0.64 | 0.60 | 0.64 | 889 | 27 | 1,435 |
23/07/2023 | 0.64 | 0.61 | 0.64 | 11,495 | 33 | 18,638 |
16/07/2023 | 0.64 | 0.62 | 0.64 | 2,404 | 23 | 3,817 |
09/07/2023 | 0.69 | 0.63 | 0.67 | 12,115 | 67 | 18,975 |
25/06/2023 | 0.67 | 0.67 | 0.67 | 139 | 2 | 207 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
02/01/2023 | 0.74 | 0.54 | 0.70 | 31,430 | 178 | 50,192 |
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 |
01/06/2022 | 0.45 | 0.38 | 0.43 | 16,458 | 183 | 40,570 |
03/04/2022 | 0.48 | 0.43 | 0.46 | 8,388 | 69 | 18,380 |
01/03/2022 | 0.52 | 0.42 | 0.49 | 42,721 | 203 | 91,665 |