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 04/05/2026
MarketOTC
High Price1.06
Last Closing1.04
No. of Transactions81
SectorMining and Extraction Industries
Low Price1.01
Opening Price1.05
No. of Shares77,522
Div0.00
Change-0.01
Closing Price1.03
Average Price1.03
P/EN
Value Traded79,732

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
02/03/2026 0.88 0.86 0.88 15,857 37 18,320
01/03/2026 0.89 0.86 0.87 15,584 27 18,072
26/02/2026 0.90 0.86 0.90 10,538 33 12,031
25/02/2026 0.91 0.87 0.89 18,554 57 21,119
24/02/2026 0.93 0.89 0.91 6,720 28 7,502
23/02/2026 0.91 0.90 0.90 3,234 9 3,570
22/02/2026 0.94 0.92 0.93 6,435 14 6,910
19/02/2026 0.97 0.94 0.95 6,509 31 6,854
18/02/2026 0.97 0.93 0.97 17,929 37 18,936
17/02/2026 0.95 0.92 0.95 3,041 14 3,271
16/02/2026 0.95 0.92 0.92 8,435 20 9,064
15/02/2026 0.98 0.93 0.95 29,529 68 31,097
12/02/2026 0.93 0.90 0.92 7,450 19 8,210
11/02/2026 0.93 0.89 0.93 4,352 21 4,802
10/02/2026 0.92 0.89 0.90 14,996 43 16,581
09/02/2026 0.89 0.88 0.89 7,677 22 8,657
08/02/2026 0.91 0.87 0.89 22,136 48 25,107
05/02/2026 0.90 0.88 0.90 8,101 29 9,121
04/02/2026 0.91 0.89 0.90 17,962 28 20,156
03/02/2026 0.92 0.88 0.89 57,633 108 64,209
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
15/06/2025 0.62 0.55 0.59 20,613 97 36,469
11/06/2025 0.64 0.60 0.63 7,923 36 12,674
26/05/2025 0.60 0.53 0.56 48,846 131 89,065
18/05/2025 0.64 0.53 0.59 32,433 110 54,200
11/05/2025 0.57 0.53 0.55 20,323 62 37,255
27/04/2025 0.61 0.57 0.59 5,306 28 9,183
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table