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
22/07/2026 1.07 1.04 1.04 8,321 25 7,920
21/07/2026 1.09 1.05 1.06 27,430 65 25,590
20/07/2026 1.09 1.02 1.09 25,990 59 24,448
19/07/2026 1.06 1.03 1.04 2,425 17 2,330
16/07/2026 1.05 1.02 1.05 11,677 42 11,293
15/07/2026 1.04 0.94 1.04 67,647 97 68,113
14/07/2026 0.95 0.94 0.95 914 12 964
13/07/2026 0.96 0.95 0.95 1,457 10 1,532
12/07/2026 0.96 0.94 0.96 8,372 19 8,800
09/07/2026 0.96 0.94 0.95 1,517 8 1,595
08/07/2026 0.95 0.94 0.94 1,140 4 1,203
07/07/2026 0.96 0.95 0.95 3,244 15 3,400
06/07/2026 0.96 0.95 0.95 5,690 25 5,986
05/07/2026 0.96 0.95 0.95 6,832 12 7,176
02/07/2026 0.98 0.96 0.96 5,203 15 5,377
01/07/2026 0.98 0.96 0.98 534 9 550
30/06/2026 0.98 0.95 0.97 4,456 17 4,674
29/06/2026 0.98 0.94 0.98 6,210 18 6,449
28/06/2026 0.97 0.94 0.94 493 2 508
25/06/2026 0.99 0.94 0.98 13,699 48 14,221
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/06/2025 0.68 0.57 0.68 120,439 249 187,024
22/06/2025 0.61 0.56 0.60 14,608 72 24,782
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/07/2020 0.29 0.23 0.23 19,284 76 70,530
01/03/2020 0.31 0.30 0.30 21,395 50 70,986
02/02/2020 0.34 0.31 0.31 16,493 86 51,203
01/12/2019 0.36 0.27 0.32 32,908 210 103,481
Download Table