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
07/08/2025 0.60 0.57 0.60 3,765 40 6,431
06/08/2025 0.60 0.60 0.60 1 1 2
05/08/2025 0.59 0.58 0.59 693 8 1,194
04/08/2025 0.60 0.58 0.60 551 10 936
03/08/2025 0.61 0.59 0.61 337 5 565
31/07/2025 0.61 0.60 0.61 2,920 13 4,840
30/07/2025 0.64 0.58 0.62 18,097 55 29,010
29/07/2025 0.60 0.56 0.60 13,714 22 24,100
28/07/2025 0.61 0.59 0.61 682 8 1,139
27/07/2025 0.61 0.60 0.61 301 5 500
24/07/2025 0.61 0.59 0.61 1,557 17 2,596
23/07/2025 0.63 0.59 0.62 6,030 19 10,024
22/07/2025 0.63 0.60 0.60 2,497 12 4,050
21/07/2025 0.64 0.61 0.62 714 7 1,150
20/07/2025 0.64 0.64 0.64 1 1 1
17/07/2025 0.65 0.61 0.63 10,542 34 17,023
16/07/2025 0.65 0.63 0.63 2,355 26 3,675
15/07/2025 0.67 0.64 0.67 5,186 21 7,937
14/07/2025 0.66 0.64 0.65 13,754 31 21,448
13/07/2025 0.68 0.67 0.68 2,462 9 3,671
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/04/2021 0.36 0.36 0.36 36 2 100
12/04/2021 0.37 0.36 0.37 1,697 7 4,600
04/04/2021 0.38 0.34 0.38 15,250 62 41,785
28/03/2021 0.34 0.29 0.30 8,468 62 27,164
21/03/2021 0.29 0.26 0.30 4,618 20 16,988
14/03/2021 0.28 0.26 0.30 239 7 889
07/03/2021 0.29 0.27 0.30 1,116 27 4,052
28/02/2021 0.30 0.28 0.30 2,607 19 8,877
21/02/2021 0.32 0.29 0.29 19,165 75 63,204
14/02/2021 0.29 0.26 0.29 3,543 20 12,481
07/02/2021 0.25 0.24 0.25 2,003 22 8,277
31/01/2021 0.25 0.24 0.25 3,540 23 14,634
24/01/2021 0.26 0.25 0.25 2,513 12 9,783
17/01/2021 0.27 0.25 0.27 1,953 13 7,507
10/01/2021 0.28 0.27 0.27 706 6 2,542
27/12/2020 0.29 0.27 0.29 5,024 18 18,025
20/12/2020 0.28 0.27 0.27 4,412 15 15,882
13/12/2020 0.28 0.27 0.28 973 4 3,587
06/12/2020 0.29 0.27 0.27 6,694 23 23,921
29/11/2020 0.28 0.24 0.28 13,747 22 54,097
Download Table