Menu

THE JORDAN CEMENT FACTORIES Historical

This company has been listed in the OTC and regular market. You can click on the tabs above to view the historical indicators for each.
Loading data
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
Download Table
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
Download Table
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
Download Table