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
26/08/2025 0.60 0.58 0.60 2,155 16 3,691
25/08/2025 0.60 0.58 0.59 641 14 1,087
24/08/2025 0.60 0.59 0.60 236 3 399
21/08/2025 0.60 0.59 0.59 7,469 37 12,660
20/08/2025 0.60 0.59 0.60 512 11 868
19/08/2025 0.60 0.59 0.60 3,770 15 6,390
18/08/2025 0.59 0.58 0.59 1,595 11 2,750
17/08/2025 0.58 0.57 0.58 536 7 936
13/08/2025 0.59 0.58 0.59 2,440 20 4,207
12/08/2025 0.59 0.58 0.59 4,188 15 7,220
11/08/2025 0.60 0.58 0.59 264 11 452
10/08/2025 0.60 0.59 0.59 296 9 502
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/11/2024 0.59 0.56 0.58 3,972 22 6,953
10/11/2024 0.59 0.55 0.59 12,673 56 22,622
27/10/2024 0.59 0.55 0.57 6,204 34 11,105
20/10/2024 0.59 0.54 0.59 17,732 105 31,992
13/10/2024 0.60 0.56 0.58 4,463 31 7,581
06/10/2024 0.60 0.52 0.60 4,424 52 7,882
29/09/2024 0.58 0.53 0.55 9,150 64 16,797
22/09/2024 0.59 0.56 0.57 2,543 30 4,464
15/09/2024 0.60 0.56 0.60 1,871 30 3,258
08/09/2024 0.60 0.57 0.60 807 15 1,402
25/08/2024 0.61 0.57 0.60 8,270 37 13,957
18/08/2024 0.63 0.61 0.61 4,832 58 7,825
11/08/2024 0.66 0.60 0.63 15,154 64 24,761
04/08/2024 0.68 0.61 0.66 3,619 37 5,511
28/07/2024 0.66 0.60 0.66 9,389 69 14,938
21/07/2024 0.64 0.61 0.64 9,093 36 14,627
14/07/2024 0.64 0.61 0.61 4,289 31 6,812
08/07/2024 0.65 0.62 0.64 3,035 25 4,810
30/06/2024 0.65 0.62 0.65 8,821 43 13,964
23/06/2024 0.65 0.63 0.65 5,902 32 9,236
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/02/2021 0.32 0.24 0.30 27,677 139 96,186
01/12/2020 0.29 0.26 0.29 19,436 74 69,933
01/11/2020 0.29 0.24 0.26 15,988 48 63,371
01/10/2020 0.30 0.24 0.29 6,795 72 24,190
01/09/2020 0.32 0.22 0.30 60,364 175 202,786
04/08/2020 0.22 0.15 0.21 10,967 58 67,375
01/07/2020 0.29 0.23 0.23 19,284 76 70,530
01/03/2020 0.31 0.30 0.30 21,395 50 70,986
02/02/2020 0.34 0.31 0.31 16,493 86 51,203
01/12/2019 0.36 0.27 0.32 32,908 210 103,481
Download Table