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
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
24/06/2026 0.95 0.94 0.95 1,739 9 1,850
23/06/2026 0.95 0.94 0.94 1,947 10 2,055
22/06/2026 0.95 0.93 0.95 39 2 42
21/06/2026 0.95 0.93 0.95 666 9 709
18/06/2026 0.96 0.93 0.96 1,193 10 1,274
17/06/2026 0.94 0.93 0.94 1,588 11 1,697
15/06/2026 0.96 0.94 0.94 1,912 12 2,024
14/06/2026 0.96 0.93 0.94 7,277 30 7,823
11/06/2026 0.96 0.94 0.96 269 11 283
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/03/2026 0.90 0.86 0.86 36,769 83 42,252
22/02/2026 0.94 0.86 0.90 45,481 141 51,132
15/02/2026 0.98 0.92 0.95 65,444 170 69,222
08/02/2026 0.93 0.87 0.92 56,611 153 63,357
25/01/2026 0.97 0.90 0.94 79,959 206 85,994
18/01/2026 1.02 0.94 0.96 126,626 270 131,765
11/01/2026 1.05 0.91 0.95 225,010 370 230,631
28/12/2025 1.24 1.04 1.06 405,280 655 358,261
21/12/2025 1.20 0.97 1.20 539,553 673 490,883
14/12/2025 1.00 0.83 0.96 629,399 752 696,152
07/12/2025 0.79 0.79 0.79 9,501 11 12,026
30/11/2025 0.72 0.60 0.72 186,655 331 289,991
23/11/2025 0.64 0.61 0.64 140,763 284 226,961
16/11/2025 0.59 0.55 0.57 55,992 116 97,785
09/11/2025 0.58 0.52 0.57 67,135 176 122,578
26/10/2025 0.56 0.52 0.54 41,303 120 77,134
19/10/2025 0.55 0.52 0.54 17,624 59 32,902
12/10/2025 0.56 0.52 0.53 73,277 207 136,574
05/10/2025 0.57 0.54 0.56 14,329 58 26,241
28/09/2025 0.57 0.55 0.57 3,680 36 6,589
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2024 0.60 0.52 0.57 39,289 264 70,507
01/09/2024 0.60 0.55 0.57 8,724 107 15,374
01/08/2024 0.68 0.57 0.60 37,915 248 61,478
01/07/2024 0.65 0.60 0.63 26,391 144 42,295
02/06/2024 0.70 0.63 0.64 71,771 209 108,465
01/05/2024 0.68 0.59 0.68 63,501 312 99,613
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
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
Download Table