THE JORDAN CEMENT FACTORIES Historical
Performance Indicators 25/04/2024
MarketOTC
High Price0.72
Last Closing0.68
No. of Transactions47
SectorMining and Extraction Industries
Low Price0.68
Opening Price0.70
No. of Shares18,985
Div0.00
Change0.04
Closing Price0.72
Average Price0.70
P/EN
Value Traded13,204
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/03/2024 | 0.62 | 0.60 | 0.62 | 1,227 | 10 | 2,036 |
20/03/2024 | 0.62 | 0.61 | 0.61 | 1,159 | 3 | 1,899 |
19/03/2024 | 0.63 | 0.59 | 0.63 | 363 | 6 | 615 |
18/03/2024 | 0.63 | 0.61 | 0.63 | 241 | 2 | 395 |
17/03/2024 | 0.63 | 0.60 | 0.63 | 7 | 2 | 11 |
14/03/2024 | 0.62 | 0.61 | 0.62 | 604 | 4 | 988 |
13/03/2024 | 0.63 | 0.61 | 0.63 | 134 | 3 | 218 |
12/03/2024 | 0.61 | 0.61 | 0.61 | 610 | 2 | 1,000 |
11/03/2024 | 0.62 | 0.61 | 0.62 | 561 | 4 | 919 |
10/03/2024 | 0.62 | 0.61 | 0.61 | 793 | 6 | 1,299 |
07/03/2024 | 0.61 | 0.61 | 0.61 | 43 | 1 | 71 |
06/03/2024 | 0.63 | 0.60 | 0.62 | 1,376 | 10 | 2,211 |
04/03/2024 | 0.63 | 0.61 | 0.63 | 1,120 | 7 | 1,815 |
03/03/2024 | 0.64 | 0.61 | 0.64 | 654 | 13 | 1,061 |
29/02/2024 | 0.61 | 0.61 | 0.61 | 310 | 2 | 509 |
28/02/2024 | 0.63 | 0.60 | 0.63 | 321 | 7 | 524 |
27/02/2024 | 0.63 | 0.61 | 0.63 | 989 | 7 | 1,620 |
26/02/2024 | 0.63 | 0.60 | 0.63 | 153 | 2 | 250 |
22/02/2024 | 0.63 | 0.63 | 0.63 | 13 | 1 | 20 |
21/02/2024 | 0.60 | 0.60 | 0.60 | 34 | 1 | 56 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
18/06/2023 | 0.72 | 0.65 | 0.71 | 3,328 | 25 | 4,983 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
01/02/2022 | 0.50 | 0.40 | 0.42 | 28,925 | 124 | 63,856 |
01/12/2021 | 0.55 | 0.45 | 0.54 | 37,984 | 182 | 75,184 |
01/11/2021 | 0.53 | 0.46 | 0.46 | 18,252 | 132 | 37,622 |
03/10/2021 | 0.72 | 0.48 | 0.55 | 129,834 | 331 | 220,669 |
01/09/2021 | 0.80 | 0.66 | 0.71 | 335,196 | 649 | 454,070 |
01/08/2021 | 0.81 | 0.55 | 0.69 | 287,946 | 553 | 413,349 |
01/07/2021 | 0.63 | 0.54 | 0.58 | 62,276 | 233 | 107,531 |
01/06/2021 | 0.71 | 0.40 | 0.59 | 253,020 | 361 | 440,945 |
02/05/2021 | 0.39 | 0.34 | 0.39 | 8,743 | 56 | 24,155 |
01/04/2021 | 0.38 | 0.34 | 0.36 | 18,423 | 90 | 50,642 |
01/03/2021 | 0.33 | 0.26 | 0.30 | 16,421 | 126 | 56,048 |
01/02/2021 | 0.32 | 0.24 | 0.30 | 27,677 | 139 | 96,186 |
01/12/2020 | 0.29 | 0.26 | 0.29 | 19,436 | 74 | 69,933 |
01/11/2020 | 0.29 | 0.24 | 0.26 | 15,988 | 48 | 63,371 |
01/10/2020 | 0.30 | 0.24 | 0.29 | 6,795 | 72 | 24,190 |
01/09/2020 | 0.32 | 0.22 | 0.30 | 60,364 | 175 | 202,786 |
04/08/2020 | 0.22 | 0.15 | 0.21 | 10,967 | 58 | 67,375 |