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 03/09/2026
MarketOTC
High Price0.97
Last Closing0.93
No. of Transactions34
SectorMining and Extraction Industries
Low Price0.92
Opening Price0.93
No. of Shares6,864
Div0.00
Change0.03
Closing Price0.96
Average Price0.94
P/EN
Value Traded6,470

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
03/09/2026 0.97 0.92 0.96 6,470 34 6,864
02/09/2026 0.93 0.92 0.93 5,994 43 6,478
01/09/2026 0.95 0.91 0.94 36,545 111 39,455
31/08/2026 0.97 0.95 0.96 22,806 56 23,759
30/08/2026 0.98 0.95 0.97 24,107 59 25,110
27/08/2026 1.00 0.98 0.98 5,225 26 5,317
26/08/2026 1.01 1.00 1.00 2,214 14 2,208
24/08/2026 1.01 0.99 1.01 2,110 13 2,114
23/08/2026 1.02 1.00 1.02 2,373 12 2,367
20/08/2026 1.02 1.00 1.02 14,207 33 14,154
19/08/2026 1.04 1.02 1.03 776 18 756
18/08/2026 1.04 1.02 1.03 3,288 14 3,182
17/08/2026 1.04 1.02 1.02 12,340 44 12,044
16/08/2026 1.03 1.01 1.03 1,666 12 1,637
13/08/2026 1.03 1.00 1.03 5,067 35 4,971
12/08/2026 1.02 0.98 1.02 4,179 20 4,216
11/08/2026 0.99 0.97 0.99 31,580 50 32,418
10/08/2026 1.00 0.98 0.99 6,547 23 6,599
09/08/2026 1.02 1.00 1.00 8,161 39 8,140
06/08/2026 1.05 1.00 1.03 37,911 65 37,572
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/08/2026 0.98 0.91 0.96 95,922 303 101,666
23/08/2026 1.02 0.98 0.98 11,922 65 12,006
16/08/2026 1.04 1.00 1.02 32,277 121 31,773
09/08/2026 1.03 0.97 1.03 55,533 167 56,344
26/07/2026 1.10 1.02 1.07 51,950 149 48,393
19/07/2026 1.09 1.02 1.02 71,699 188 67,608
12/07/2026 1.05 0.94 1.05 90,067 180 90,702
05/07/2026 0.96 0.94 0.95 18,423 64 19,360
28/06/2026 0.98 0.94 0.96 16,895 61 17,558
21/06/2026 0.99 0.93 0.98 18,091 78 18,877
14/06/2026 0.96 0.93 0.96 11,970 63 12,818
07/06/2026 1.00 0.93 0.96 57,764 140 59,726
31/05/2026 1.04 1.00 1.01 52,817 167 52,226
24/05/2026 1.07 1.02 1.06 6,076 21 5,892
17/05/2026 1.09 1.03 1.06 47,645 108 45,578
10/05/2026 1.11 1.04 1.08 129,536 207 120,607
26/04/2026 1.10 0.95 1.05 372,032 416 360,452
19/04/2026 0.94 0.91 0.92 27,543 66 29,801
12/04/2026 0.94 0.85 0.94 99,627 207 109,551
05/04/2026 0.89 0.86 0.89 14,401 64 16,588
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/08/2026 1.05 0.95 0.96 205,537 622 206,735
01/07/2026 1.10 0.94 1.07 237,876 605 231,990
01/06/2026 1.04 0.93 0.97 137,810 449 141,513
03/05/2026 1.14 0.98 1.00 729,280 902 677,818
01/04/2026 1.10 0.82 1.05 549,286 843 557,785
01/03/2026 0.92 0.81 0.82 158,928 386 186,299
01/02/2026 0.98 0.86 0.90 308,853 727 339,185
04/01/2026 1.05 0.90 0.94 624,098 1,270 641,713
01/12/2025 1.24 0.61 1.06 1,724,831 2,325 1,772,615
02/11/2025 0.64 0.52 0.61 337,747 768 575,444
01/10/2025 0.57 0.52 0.54 148,913 464 277,110
01/09/2025 0.59 0.55 0.56 40,247 264 71,081
03/08/2025 0.61 0.57 0.59 33,146 261 56,737
01/07/2025 0.70 0.56 0.61 294,689 657 455,638
01/06/2025 0.64 0.54 0.58 93,325 397 158,960
04/05/2025 0.64 0.53 0.56 131,824 410 235,629
03/04/2025 0.61 0.57 0.59 53,214 219 91,846
02/03/2025 0.64 0.58 0.60 45,903 197 76,842
02/02/2025 0.69 0.60 0.64 81,457 380 126,754
01/12/2024 0.66 0.58 0.62 109,014 272 175,664
Download Table