THE JORDAN CEMENT FACTORIES Historical

Performance Indicators 08/08/2022
MarketOTC
High Price0.69
Last Closing0.68
No. of Transactions12
SectorMining and Extraction Industries
Low Price0.67
Opening Price0.69
No. of Shares1,150
Div0.00
Change-0.01
Closing Price0.67
Average Price0.68
P/EN
Value Traded776
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
08/08/2022 | 0.69 | 0.67 | 0.67 | 776 | 12 | 1,150 |
07/08/2022 | 0.68 | 0.60 | 0.68 | 8,020 | 35 | 12,120 |
04/08/2022 | 0.68 | 0.64 | 0.65 | 10,581 | 48 | 16,071 |
03/08/2022 | 0.65 | 0.60 | 0.65 | 13,431 | 47 | 21,904 |
02/08/2022 | 0.60 | 0.58 | 0.60 | 275 | 7 | 470 |
01/08/2022 | 0.61 | 0.58 | 0.61 | 2,986 | 18 | 5,106 |
31/07/2022 | 0.60 | 0.60 | 0.60 | 660 | 12 | 1,100 |
28/07/2022 | 0.64 | 0.59 | 0.64 | 3,854 | 22 | 6,283 |
27/07/2022 | 0.64 | 0.62 | 0.64 | 5,248 | 16 | 8,350 |
26/07/2022 | 0.63 | 0.60 | 0.63 | 4,088 | 38 | 6,622 |
25/07/2022 | 0.62 | 0.55 | 0.62 | 7,767 | 52 | 13,298 |
24/07/2022 | 0.60 | 0.57 | 0.59 | 6,976 | 26 | 11,730 |
21/07/2022 | 0.56 | 0.51 | 0.56 | 8,566 | 33 | 15,848 |
20/07/2022 | 0.51 | 0.45 | 0.51 | 3,141 | 25 | 6,348 |
19/07/2022 | 0.47 | 0.42 | 0.47 | 3,598 | 32 | 7,973 |
18/07/2022 | 0.43 | 0.40 | 0.43 | 2,262 | 11 | 5,425 |
17/07/2022 | 0.40 | 0.39 | 0.40 | 2,963 | 7 | 7,425 |
13/07/2022 | 0.41 | 0.41 | 0.41 | 62 | 1 | 150 |
07/07/2022 | 0.39 | 0.39 | 0.39 | 139 | 3 | 356 |
06/07/2022 | 0.41 | 0.40 | 0.40 | 1,693 | 5 | 4,214 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
31/07/2022 | 0.68 | 0.58 | 0.65 | 27,933 | 132 | 44,651 |
24/07/2022 | 0.64 | 0.55 | 0.64 | 27,932 | 154 | 46,283 |
17/07/2022 | 0.56 | 0.39 | 0.56 | 20,531 | 108 | 43,019 |
13/07/2022 | 0.41 | 0.41 | 0.41 | 62 | 1 | 150 |
26/06/2022 | 0.43 | 0.40 | 0.43 | 1,914 | 29 | 4,647 |
19/06/2022 | 0.43 | 0.39 | 0.42 | 3,768 | 55 | 8,995 |
12/06/2022 | 0.45 | 0.40 | 0.41 | 2,740 | 40 | 6,604 |
05/06/2022 | 0.45 | 0.38 | 0.45 | 7,838 | 47 | 19,846 |
29/05/2022 | 0.45 | 0.39 | 0.41 | 3,520 | 38 | 8,546 |
22/05/2022 | 0.43 | 0.38 | 0.43 | 1,228 | 20 | 3,059 |
15/05/2022 | 0.42 | 0.36 | 0.42 | 2,463 | 32 | 6,366 |
24/04/2022 | 0.47 | 0.45 | 0.46 | 2,130 | 9 | 4,661 |
17/04/2022 | 0.48 | 0.43 | 0.48 | 858 | 17 | 1,901 |
10/04/2022 | 0.47 | 0.44 | 0.46 | 2,756 | 26 | 6,135 |
27/03/2022 | 0.50 | 0.45 | 0.49 | 11,045 | 60 | 23,182 |
20/03/2022 | 0.50 | 0.46 | 0.50 | 2,326 | 18 | 4,885 |
06/03/2022 | 0.52 | 0.43 | 0.51 | 19,910 | 75 | 43,133 |
20/02/2022 | 0.47 | 0.42 | 0.43 | 17,875 | 46 | 39,943 |
13/02/2022 | 0.50 | 0.45 | 0.45 | 2,898 | 21 | 6,337 |
06/02/2022 | 0.50 | 0.46 | 0.50 | 2,300 | 25 | 4,803 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
08/05/2022 | 0.45 | 0.36 | 0.44 | 8,916 | 94 | 21,988 |
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 |
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 |