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
17/09/2026 1.22 1.18 1.20 63,319 67 52,785
16/09/2026 1.23 1.14 1.23 303,117 208 255,349
15/09/2026 1.15 1.09 1.15 230,870 204 206,172
14/09/2026 1.06 1.01 1.06 381,493 135 363,817
13/09/2026 0.97 0.96 0.97 18,032 24 18,603
10/09/2026 1.00 0.95 0.98 212,096 89 222,319
09/09/2026 1.04 0.98 1.00 15,230 45 15,116
08/09/2026 1.02 0.97 1.00 55,402 73 55,560
07/09/2026 0.99 0.94 0.96 10,427 49 10,767
06/09/2026 0.96 0.94 0.94 6,270 37 6,621
03/09/2026 0.97 0.92 0.96 6,470 34 6,864
02/09/2026 0.93 0.92 0.93 5,994 43 6,478
01/09/2026 0.95 0.91 0.94 36,545 111 39,455
31/08/2026 0.97 0.95 0.96 22,806 56 23,759
30/08/2026 0.98 0.95 0.97 24,107 59 25,110
27/08/2026 1.00 0.98 0.98 5,225 26 5,317
26/08/2026 1.01 1.00 1.00 2,214 14 2,208
24/08/2026 1.01 0.99 1.01 2,110 13 2,114
23/08/2026 1.02 1.00 1.02 2,373 12 2,367
20/08/2026 1.02 1.00 1.02 14,207 33 14,154
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/05/2026 1.09 1.03 1.06 47,645 108 45,578
10/05/2026 1.11 1.04 1.08 129,536 207 120,607
26/04/2026 1.10 0.95 1.05 372,032 416 360,452
19/04/2026 0.94 0.91 0.92 27,543 66 29,801
12/04/2026 0.94 0.85 0.94 99,627 207 109,551
05/04/2026 0.89 0.86 0.89 14,401 64 16,588
29/03/2026 0.89 0.81 0.88 67,944 174 80,624
24/03/2026 0.86 0.83 0.86 13,158 34 15,737
15/03/2026 0.87 0.84 0.86 22,740 74 26,775
08/03/2026 0.90 0.86 0.86 36,769 83 42,252
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/05/2024 0.68 0.59 0.68 63,501 312 99,613
01/04/2024 0.72 0.59 0.68 42,682 185 65,168
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
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
Download Table