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 06/08/2026
MarketOTC
High Price1.05
Last Closing1.05
No. of Transactions65
SectorMining and Extraction Industries
Low Price1.00
Opening Price1.02
No. of Shares37,572
Div0.00
Change-0.02
Closing Price1.03
Average Price1.01
P/EN
Value Traded37,911

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/08/2026 1.05 1.00 1.03 37,911 65 37,572
05/08/2026 1.05 1.03 1.05 1,644 11 1,569
04/08/2026 1.05 1.03 1.04 7,730 41 7,477
03/08/2026 1.05 1.03 1.05 5,876 10 5,601
02/08/2026 1.04 1.03 1.04 5,732 27 5,524
30/07/2026 1.07 1.05 1.07 3,662 18 3,460
29/07/2026 1.07 1.05 1.07 2,058 12 1,953
28/07/2026 1.08 1.06 1.08 2,505 22 2,335
27/07/2026 1.10 1.07 1.09 20,679 47 18,991
26/07/2026 1.09 1.02 1.09 23,046 50 21,654
23/07/2026 1.04 1.02 1.02 7,533 22 7,320
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/08/2026 1.05 1.00 1.03 58,893 154 57,743
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
29/03/2026 0.89 0.81 0.88 67,944 174 80,624
24/03/2026 0.86 0.83 0.86 13,158 34 15,737
15/03/2026 0.87 0.84 0.86 22,740 74 26,775
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/11/2024 0.59 0.55 0.59 34,353 153 60,473
Download Table