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 15/04/2026
MarketOTC
High Price0.94
Last Closing0.89
No. of Transactions106
SectorMining and Extraction Industries
Low Price0.87
Opening Price0.87
No. of Shares53,708
Div0.00
Change0.05
Closing Price0.94
Average Price0.91
P/EN
Value Traded49,027

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
15/03/2026 0.85 0.84 0.85 6,791 24 7,990
12/03/2026 0.86 0.86 0.86 4,796 7 5,577
11/03/2026 0.87 0.86 0.86 8,811 22 10,215
10/03/2026 0.88 0.86 0.88 12,311 22 14,151
09/03/2026 0.89 0.88 0.88 9,563 25 10,859
08/03/2026 0.90 0.87 0.90 1,288 7 1,450
05/03/2026 0.92 0.88 0.88 3,698 12 4,160
04/03/2026 0.90 0.85 0.90 18,775 34 21,652
03/03/2026 0.87 0.87 0.87 87 1 100
02/03/2026 0.88 0.86 0.88 15,857 37 18,320
01/03/2026 0.89 0.86 0.87 15,584 27 18,072
26/02/2026 0.90 0.86 0.90 10,538 33 12,031
25/02/2026 0.91 0.87 0.89 18,554 57 21,119
24/02/2026 0.93 0.89 0.91 6,720 28 7,502
23/02/2026 0.91 0.90 0.90 3,234 9 3,570
22/02/2026 0.94 0.92 0.93 6,435 14 6,910
19/02/2026 0.97 0.94 0.95 6,509 31 6,854
18/02/2026 0.97 0.93 0.97 17,929 37 18,936
17/02/2026 0.95 0.92 0.95 3,041 14 3,271
16/02/2026 0.95 0.92 0.92 8,435 20 9,064
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
20/07/2025 0.64 0.59 0.61 10,798 56 17,821
13/07/2025 0.68 0.61 0.63 34,299 121 53,754
06/07/2025 0.70 0.65 0.67 102,309 165 152,644
29/06/2025 0.68 0.57 0.68 120,439 249 187,024
22/06/2025 0.61 0.56 0.60 14,608 72 24,782
15/06/2025 0.62 0.55 0.59 20,613 97 36,469
11/06/2025 0.64 0.60 0.63 7,923 36 12,674
26/05/2025 0.60 0.53 0.56 48,846 131 89,065
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/01/2024 0.72 0.64 0.67 38,162 132 55,846
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
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
Download Table