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
21/01/2026 0.97 0.94 0.95 28,885 58 30,411
20/01/2026 0.99 0.94 0.99 12,401 37 12,756
19/01/2026 1.00 0.95 0.95 23,216 46 24,157
18/01/2026 1.02 0.97 1.00 15,048 31 15,285
15/01/2026 1.01 0.95 0.95 36,055 60 36,974
14/01/2026 1.05 0.99 0.99 29,186 50 28,956
13/01/2026 1.03 0.97 1.03 64,948 102 65,618
12/01/2026 1.00 0.93 0.97 69,691 91 72,443
11/01/2026 0.97 0.91 0.94 25,129 67 26,640
08/01/2026 1.04 0.96 0.97 44,828 95 46,067
07/01/2026 1.05 1.01 1.03 42,423 65 41,283
05/01/2026 1.03 0.94 0.97 48,682 131 50,339
04/01/2026 1.04 1.00 1.03 56,570 133 55,634
31/12/2025 1.10 1.04 1.06 86,476 149 81,099
30/12/2025 1.12 1.04 1.09 107,738 159 100,207
29/12/2025 1.21 1.13 1.13 94,548 166 81,045
28/12/2025 1.24 1.19 1.21 116,518 181 95,910
24/12/2025 1.20 1.14 1.20 133,273 182 114,185
23/12/2025 1.17 1.10 1.17 162,126 198 141,844
22/12/2025 1.09 1.03 1.08 125,135 163 117,255
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/04/2025 0.61 0.58 0.61 7,516 41 12,727
13/04/2025 0.60 0.57 0.60 12,105 65 20,865
06/04/2025 0.60 0.57 0.59 27,513 82 47,782
23/03/2025 0.61 0.58 0.60 11,881 42 20,120
16/03/2025 0.62 0.59 0.62 4,282 15 7,201
09/03/2025 0.61 0.58 0.60 14,022 66 23,777
23/02/2025 0.68 0.62 0.64 24,378 74 37,910
16/02/2025 0.69 0.62 0.66 18,759 97 28,470
09/02/2025 0.66 0.60 0.62 21,047 141 33,956
26/01/2025 0.70 0.63 0.68 9,825 71 15,034
19/01/2025 0.71 0.67 0.69 3,490 31 5,126
12/01/2025 0.73 0.70 0.70 34,639 100 48,819
05/01/2025 0.71 0.60 0.71 31,743 120 47,000
29/12/2024 0.64 0.61 0.61 5,039 17 8,140
22/12/2024 0.65 0.62 0.64 3,235 21 5,136
15/12/2024 0.66 0.62 0.62 40,232 57 63,227
08/12/2024 0.65 0.58 0.64 50,053 123 81,239
24/11/2024 0.59 0.56 0.59 5,882 30 10,230
17/11/2024 0.59 0.56 0.58 3,972 22 6,953
10/11/2024 0.59 0.55 0.59 12,673 56 22,622
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
01/07/2021 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
Download Table