THE JORDAN CEMENT FACTORIES Historical
Performance Indicators 16/05/2024
MarketOTC
High Price0.66
Last Closing0.66
No. of Transactions17
SectorMining and Extraction Industries
Low Price0.63
Opening Price0.63
No. of Shares2,122
Div0.00
Change0.00
Closing Price0.66
Average Price0.64
P/EN
Value Traded1,359
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
16/05/2024 | 0.66 | 0.63 | 0.66 | 1,359 | 17 | 2,122 |
15/05/2024 | 0.66 | 0.63 | 0.66 | 26 | 3 | 41 |
14/05/2024 | 0.67 | 0.63 | 0.65 | 2,795 | 16 | 4,368 |
13/05/2024 | 0.67 | 0.67 | 0.67 | 6,834 | 6 | 10,200 |
12/05/2024 | 0.68 | 0.64 | 0.67 | 981 | 13 | 1,507 |
09/05/2024 | 0.68 | 0.64 | 0.67 | 1,244 | 15 | 1,872 |
08/05/2024 | 0.67 | 0.65 | 0.67 | 1,412 | 12 | 2,150 |
07/05/2024 | 0.67 | 0.63 | 0.66 | 901 | 11 | 1,406 |
06/05/2024 | 0.67 | 0.62 | 0.67 | 2,049 | 16 | 3,245 |
01/05/2024 | 0.68 | 0.63 | 0.68 | 426 | 4 | 655 |
30/04/2024 | 0.68 | 0.66 | 0.68 | 2,887 | 9 | 4,350 |
28/04/2024 | 0.70 | 0.67 | 0.69 | 1,112 | 6 | 1,617 |
25/04/2024 | 0.72 | 0.68 | 0.72 | 13,204 | 47 | 18,985 |
24/04/2024 | 0.70 | 0.64 | 0.68 | 11,593 | 50 | 17,305 |
23/04/2024 | 0.64 | 0.59 | 0.64 | 10,638 | 33 | 17,495 |
22/04/2024 | 0.59 | 0.59 | 0.59 | 530 | 7 | 899 |
18/04/2024 | 0.59 | 0.59 | 0.59 | 107 | 2 | 181 |
17/04/2024 | 0.61 | 0.61 | 0.61 | 1 | 1 | 2 |
15/04/2024 | 0.60 | 0.59 | 0.60 | 11 | 2 | 19 |
14/04/2024 | 0.61 | 0.60 | 0.61 | 909 | 6 | 1,496 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
12/05/2024 | 0.68 | 0.63 | 0.66 | 11,995 | 55 | 18,238 |
05/05/2024 | 0.68 | 0.62 | 0.67 | 5,605 | 54 | 8,673 |
28/04/2024 | 0.70 | 0.63 | 0.68 | 4,425 | 19 | 6,622 |
21/04/2024 | 0.72 | 0.59 | 0.72 | 35,965 | 137 | 54,684 |
14/04/2024 | 0.61 | 0.59 | 0.59 | 1,028 | 11 | 1,698 |
07/04/2024 | 0.61 | 0.59 | 0.61 | 904 | 11 | 1,506 |
31/03/2024 | 0.63 | 0.59 | 0.61 | 1,012 | 16 | 1,685 |
24/03/2024 | 0.62 | 0.59 | 0.62 | 3,282 | 19 | 5,453 |
17/03/2024 | 0.63 | 0.59 | 0.62 | 2,997 | 23 | 4,956 |
10/03/2024 | 0.63 | 0.61 | 0.62 | 2,701 | 19 | 4,424 |
25/02/2024 | 0.63 | 0.60 | 0.61 | 1,774 | 18 | 2,903 |
18/02/2024 | 0.64 | 0.60 | 0.63 | 1,198 | 13 | 1,885 |
11/02/2024 | 0.67 | 0.61 | 0.65 | 4,597 | 25 | 7,205 |
04/02/2024 | 0.67 | 0.61 | 0.65 | 1,272 | 18 | 2,014 |
28/01/2024 | 0.67 | 0.66 | 0.67 | 1,650 | 8 | 2,496 |
21/01/2024 | 0.68 | 0.64 | 0.67 | 2,212 | 23 | 3,371 |
14/01/2024 | 0.70 | 0.66 | 0.69 | 2,344 | 15 | 3,459 |
07/01/2024 | 0.70 | 0.66 | 0.67 | 19,203 | 50 | 28,162 |
31/12/2023 | 0.72 | 0.66 | 0.71 | 14,315 | 48 | 20,673 |
24/12/2023 | 0.71 | 0.66 | 0.68 | 11,535 | 45 | 16,865 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
02/01/2024 | 0.72 | 0.64 | 0.67 | 38,162 | 132 | 55,846 |
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 |
01/03/2023 | 0.62 | 0.54 | 0.61 | 19,149 | 93 | 33,064 |
01/02/2023 | 0.70 | 0.56 | 0.57 | 9,146 | 88 | 14,609 |
01/12/2022 | 0.60 | 0.54 | 0.59 | 10,255 | 119 | 18,254 |
01/11/2022 | 0.64 | 0.51 | 0.58 | 7,815 | 105 | 13,694 |
02/10/2022 | 0.68 | 0.61 | 0.66 | 24,449 | 161 | 37,449 |
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 |