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 22/10/2025
MarketOTC
High Price0.54
Last Closing0.54
No. of Transactions9
SectorMining and Extraction Industries
Low Price0.53
Opening Price0.54
No. of Shares14,892
Div0.00
Change-0.01
Closing Price0.53
Average Price0.53
P/EN
Value Traded7,908

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/10/2025 0.54 0.53 0.53 7,908 9 14,892
21/10/2025 0.54 0.53 0.54 825 8 1,528
20/10/2025 0.55 0.54 0.54 4,291 20 7,927
19/10/2025 0.55 0.54 0.55 3,530 13 6,536
16/10/2025 0.54 0.53 0.53 6,147 17 11,593
15/10/2025 0.54 0.52 0.53 9,812 39 18,488
14/10/2025 0.54 0.53 0.53 5,261 18 9,907
13/10/2025 0.56 0.52 0.52 12,438 34 23,399
12/10/2025 0.56 0.54 0.54 39,619 99 73,187
09/10/2025 0.56 0.56 0.56 160 4 286
08/10/2025 0.56 0.54 0.56 978 12 1,796
07/10/2025 0.57 0.55 0.57 1,265 12 2,281
06/10/2025 0.57 0.55 0.56 874 7 1,577
05/10/2025 0.56 0.54 0.55 11,053 23 20,301
02/10/2025 0.57 0.56 0.57 824 13 1,472
01/10/2025 0.57 0.55 0.57 1,556 7 2,787
30/09/2025 0.56 0.55 0.56 217 5 394
29/09/2025 0.56 0.55 0.56 635 3 1,134
28/09/2025 0.56 0.55 0.55 449 8 802
25/09/2025 0.57 0.56 0.56 347 7 619
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
11/06/2025 0.64 0.60 0.63 7,923 36 12,674
26/05/2025 0.60 0.53 0.56 48,846 131 89,065
18/05/2025 0.64 0.53 0.59 32,433 110 54,200
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2025 0.59 0.55 0.56 40,247 264 71,081
03/08/2025 0.61 0.57 0.59 33,146 261 56,737
01/07/2025 0.70 0.56 0.61 294,689 657 455,638
01/06/2025 0.64 0.54 0.58 93,325 397 158,960
04/05/2025 0.64 0.53 0.56 131,824 410 235,629
03/04/2025 0.61 0.57 0.59 53,214 219 91,846
02/03/2025 0.64 0.58 0.60 45,903 197 76,842
02/02/2025 0.69 0.60 0.64 81,457 380 126,754
02/01/2025 0.73 0.60 0.68 80,316 324 116,991
01/12/2024 0.66 0.58 0.62 109,014 272 175,664
03/11/2024 0.59 0.55 0.59 34,353 153 60,473
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
Download Table