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 24/09/2026
MarketOTC
High Price1.38
Last Closing1.36
No. of Transactions88
SectorMining and Extraction Industries
Low Price1.32
Opening Price1.32
No. of Shares45,948
Div0.00
Change0.02
Closing Price1.38
Average Price1.36
P/EN
Value Traded62,552

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
21/09/2025 0.58 0.55 0.56 5,331 52 9,535
14/09/2025 0.58 0.56 0.58 10,448 80 18,543
07/09/2025 0.59 0.56 0.58 4,648 47 8,121
31/08/2025 0.59 0.56 0.59 21,374 79 37,554
24/08/2025 0.60 0.58 0.60 3,873 51 6,622
17/08/2025 0.60 0.57 0.59 13,883 81 23,604
10/08/2025 0.60 0.58 0.59 7,188 55 12,381
27/07/2025 0.64 0.56 0.61 35,712 103 59,589
20/07/2025 0.64 0.59 0.61 10,798 56 17,821
13/07/2025 0.68 0.61 0.63 34,299 121 53,754
06/07/2025 0.70 0.65 0.67 102,309 165 152,644
29/06/2025 0.68 0.57 0.68 120,439 249 187,024
22/06/2025 0.61 0.56 0.60 14,608 72 24,782
15/06/2025 0.62 0.55 0.59 20,613 97 36,469
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/04/2022 0.48 0.43 0.46 8,388 69 18,380
01/03/2022 0.52 0.42 0.49 42,721 203 91,665
01/02/2022 0.50 0.40 0.42 28,925 124 63,856
01/12/2021 0.55 0.45 0.54 37,984 182 75,184
01/11/2021 0.53 0.46 0.46 18,252 132 37,622
03/10/2021 0.72 0.48 0.55 129,834 331 220,669
01/09/2021 0.80 0.66 0.71 335,196 649 454,070
01/07/2021 0.63 0.54 0.58 62,276 233 107,531
01/06/2021 0.71 0.40 0.59 253,020 361 440,945
02/05/2021 0.39 0.34 0.39 8,743 56 24,155
01/04/2021 0.38 0.34 0.36 18,423 90 50,642
01/03/2021 0.33 0.26 0.30 16,421 126 56,048
Download Table