THE JORDAN CEMENT FACTORIES Historical

Performance Indicators 31/05/2023
MarketOTC
High Price0.69
Last Closing0.67
No. of Transactions11
SectorMining and Extraction Industries
Low Price0.67
Opening Price0.67
No. of Shares3,222
Div0.00
Change0.02
Closing Price0.69
Average Price0.67
P/EN
Value Traded2,171
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
31/05/2023 | 0.69 | 0.67 | 0.69 | 2,171 | 11 | 3,222 |
30/05/2023 | 0.67 | 0.64 | 0.67 | 412 | 3 | 625 |
29/05/2023 | 0.67 | 0.62 | 0.67 | 2,430 | 9 | 3,776 |
23/05/2023 | 0.67 | 0.63 | 0.67 | 2,626 | 10 | 4,136 |
22/05/2023 | 0.64 | 0.64 | 0.64 | 64 | 1 | 100 |
21/05/2023 | 0.67 | 0.63 | 0.67 | 475 | 10 | 737 |
18/05/2023 | 0.68 | 0.62 | 0.66 | 2,069 | 14 | 3,246 |
17/05/2023 | 0.68 | 0.62 | 0.68 | 481 | 6 | 733 |
15/05/2023 | 0.67 | 0.63 | 0.67 | 4,523 | 13 | 7,143 |
11/05/2023 | 0.69 | 0.63 | 0.69 | 908 | 12 | 1,377 |
10/05/2023 | 0.68 | 0.66 | 0.68 | 1,694 | 5 | 2,551 |
08/05/2023 | 0.68 | 0.65 | 0.68 | 451 | 7 | 683 |
07/05/2023 | 0.70 | 0.63 | 0.67 | 1,595 | 11 | 2,455 |
03/05/2023 | 0.70 | 0.63 | 0.70 | 1,917 | 9 | 2,825 |
02/05/2023 | 0.70 | 0.66 | 0.70 | 703 | 6 | 1,056 |
01/05/2023 | 0.71 | 0.68 | 0.68 | 293 | 3 | 421 |
27/04/2023 | 0.72 | 0.64 | 0.72 | 2,696 | 22 | 3,850 |
25/04/2023 | 0.70 | 0.69 | 0.70 | 149 | 3 | 215 |
20/04/2023 | 0.68 | 0.58 | 0.68 | 29,424 | 33 | 45,465 |
19/04/2023 | 0.62 | 0.61 | 0.62 | 3,097 | 7 | 5,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
15/01/2023 | 0.57 | 0.54 | 0.57 | 2,204 | 27 | 3,964 |
08/01/2023 | 0.58 | 0.54 | 0.55 | 2,213 | 16 | 3,972 |
26/12/2022 | 0.59 | 0.55 | 0.59 | 1,762 | 41 | 3,183 |
18/12/2022 | 0.59 | 0.54 | 0.58 | 2,032 | 23 | 3,672 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/05/2023 | 0.71 | 0.62 | 0.69 | 22,812 | 130 | 35,086 |
02/04/2023 | 0.72 | 0.57 | 0.72 | 40,306 | 116 | 62,789 |
01/03/2023 | 0.62 | 0.54 | 0.61 | 19,149 | 93 | 33,064 |
01/02/2023 | 0.70 | 0.56 | 0.57 | 9,146 | 88 | 14,609 |
02/01/2023 | 0.74 | 0.54 | 0.70 | 31,430 | 178 | 50,192 |
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 |
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 |
02/01/2022 | 0.57 | 0.48 | 0.50 | 24,492 | 138 | 47,939 |
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 |
01/08/2021 | 0.81 | 0.55 | 0.69 | 287,946 | 553 | 413,349 |