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 14/06/2026
MarketOTC
High Price0.96
Last Closing0.96
No. of Transactions30
SectorMining and Extraction Industries
Low Price0.93
Opening Price0.95
No. of Shares7,823
Div0.00
Change-0.02
Closing Price0.94
Average Price0.93
P/EN
Value Traded7,277

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
11/05/2026 1.09 1.06 1.08 32,208 50 30,031
10/05/2026 1.11 1.07 1.10 10,415 38 9,567
07/05/2026 1.14 1.07 1.10 110,241 88 98,026
06/05/2026 1.14 1.08 1.13 222,015 199 200,522
05/05/2026 1.07 1.03 1.07 65,923 72 62,723
04/05/2026 1.06 1.01 1.03 79,732 81 77,522
03/05/2026 1.05 0.98 1.04 54,122 90 53,183
29/04/2026 1.10 1.04 1.05 186,478 168 173,670
28/04/2026 1.04 0.98 1.04 100,027 119 98,331
27/04/2026 0.99 0.95 0.99 85,526 129 88,451
23/04/2026 0.93 0.91 0.92 3,325 9 3,624
22/04/2026 0.93 0.91 0.93 6,095 11 6,655
21/04/2026 0.94 0.91 0.91 10,466 24 11,300
20/04/2026 0.92 0.92 0.92 2,803 8 3,047
19/04/2026 0.94 0.91 0.93 4,854 14 5,175
16/04/2026 0.94 0.90 0.94 32,192 58 34,685
15/04/2026 0.94 0.87 0.94 49,027 106 53,708
14/04/2026 0.89 0.86 0.89 11,092 21 12,740
13/04/2026 0.88 0.85 0.85 7,316 22 8,418
09/04/2026 0.89 0.87 0.89 525 4 600
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/12/2025 1.20 0.97 1.20 539,553 673 490,883
14/12/2025 1.00 0.83 0.96 629,399 752 696,152
07/12/2025 0.79 0.79 0.79 9,501 11 12,026
30/11/2025 0.72 0.60 0.72 186,655 331 289,991
23/11/2025 0.64 0.61 0.64 140,763 284 226,961
16/11/2025 0.59 0.55 0.57 55,992 116 97,785
09/11/2025 0.58 0.52 0.57 67,135 176 122,578
26/10/2025 0.56 0.52 0.54 41,303 120 77,134
19/10/2025 0.55 0.52 0.54 17,624 59 32,902
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/12/2023 0.82 0.60 0.67 109,829 316 148,990
01/11/2023 0.61 0.50 0.59 15,466 148 26,617
01/10/2023 0.61 0.56 0.57 11,186 145 19,319
03/09/2023 0.66 0.59 0.60 31,811 174 51,731
01/08/2023 0.66 0.57 0.66 27,461 193 44,655
02/07/2023 0.70 0.60 0.64 32,337 158 51,207
04/06/2023 0.72 0.64 0.67 29,504 126 42,579
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
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
Download Table