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
08/01/2026 1.04 0.96 0.97 44,828 95 46,067
07/01/2026 1.05 1.01 1.03 42,423 65 41,283
05/01/2026 1.03 0.94 0.97 48,682 131 50,339
04/01/2026 1.04 1.00 1.03 56,570 133 55,634
31/12/2025 1.10 1.04 1.06 86,476 149 81,099
30/12/2025 1.12 1.04 1.09 107,738 159 100,207
29/12/2025 1.21 1.13 1.13 94,548 166 81,045
28/12/2025 1.24 1.19 1.21 116,518 181 95,910
24/12/2025 1.20 1.14 1.20 133,273 182 114,185
23/12/2025 1.17 1.10 1.17 162,126 198 141,844
22/12/2025 1.09 1.03 1.08 125,135 163 117,255
21/12/2025 1.05 0.97 1.02 119,020 130 117,599
18/12/2025 0.96 0.86 0.96 103,367 161 111,455
17/12/2025 0.99 0.88 0.88 58,454 95 63,705
16/12/2025 1.00 0.96 0.96 93,329 161 95,394
15/12/2025 0.94 0.86 0.94 143,182 220 156,815
14/12/2025 0.86 0.83 0.86 231,068 115 268,783
11/12/2025 0.79 0.79 0.79 9,501 11 12,026
03/12/2025 0.72 0.72 0.72 37,305 42 51,812
02/12/2025 0.67 0.63 0.66 53,370 135 82,126
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/07/2023 0.69 0.63 0.67 12,115 67 18,975
25/06/2023 0.67 0.67 0.67 139 2 207
18/06/2023 0.72 0.65 0.71 3,328 25 4,983
11/06/2023 0.72 0.67 0.70 6,962 37 10,044
28/05/2023 0.69 0.62 0.69 5,012 23 7,623
21/05/2023 0.67 0.63 0.67 3,165 21 4,973
14/05/2023 0.68 0.62 0.66 7,074 33 11,122
07/05/2023 0.70 0.63 0.69 4,648 35 7,066
25/04/2023 0.72 0.64 0.72 2,845 25 4,065
16/04/2023 0.68 0.57 0.68 35,122 63 54,838
09/04/2023 0.62 0.58 0.61 844 16 1,427
26/03/2023 0.62 0.56 0.61 5,338 22 9,190
19/03/2023 0.62 0.58 0.62 7,949 22 13,465
12/03/2023 0.59 0.54 0.59 1,427 20 2,533
05/03/2023 0.59 0.54 0.57 2,679 21 4,806
26/02/2023 0.60 0.56 0.59 1,961 14 3,431
12/02/2023 0.68 0.62 0.64 1,807 19 2,836
05/02/2023 0.70 0.62 0.63 3,956 36 6,046
29/01/2023 0.74 0.66 0.70 9,434 47 13,278
22/01/2023 0.68 0.54 0.68 15,431 74 25,188
Download Table