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
High Low
Performance Indicators 28/03/2024
MarketOTC
High Price0.62
Last Closing0.59
No. of Transactions3
SectorMining and Extraction Industries
Low Price0.59
Opening Price0.59
No. of Shares527
Div0.00
Change0.03
Closing Price0.62
Average Price0.59
P/EN
Value Traded313

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/03/2024 0.62 0.59 0.62 313 3 527
27/03/2024 0.60 0.59 0.59 350 4 584
26/03/2024 0.62 0.60 0.62 1,864 7 3,107
25/03/2024 0.62 0.62 0.62 124 1 200
24/03/2024 0.62 0.60 0.62 631 4 1,035
21/03/2024 0.62 0.60 0.62 1,227 10 2,036
20/03/2024 0.62 0.61 0.61 1,159 3 1,899
19/03/2024 0.63 0.59 0.63 363 6 615
18/03/2024 0.63 0.61 0.63 241 2 395
17/03/2024 0.63 0.60 0.63 7 2 11
14/03/2024 0.62 0.61 0.62 604 4 988
13/03/2024 0.63 0.61 0.63 134 3 218
12/03/2024 0.61 0.61 0.61 610 2 1,000
11/03/2024 0.62 0.61 0.62 561 4 919
10/03/2024 0.62 0.61 0.61 793 6 1,299
07/03/2024 0.61 0.61 0.61 43 1 71
06/03/2024 0.63 0.60 0.62 1,376 10 2,211
04/03/2024 0.63 0.61 0.63 1,120 7 1,815
03/03/2024 0.64 0.61 0.64 654 13 1,061
29/02/2024 0.61 0.61 0.61 310 2 509
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/03/2024 0.64 0.60 0.61 3,193 31 5,158
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
17/12/2023 0.74 0.66 0.71 5,821 35 8,133
10/12/2023 0.82 0.66 0.74 82,632 183 108,504
26/11/2023 0.61 0.56 0.59 10,165 52 17,077
19/11/2023 0.58 0.50 0.57 2,420 42 4,471
12/11/2023 0.58 0.56 0.58 1,155 22 2,035
05/11/2023 0.59 0.56 0.58 1,173 26 2,061
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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