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 22/10/2025
MarketOTC
High Price0.54
Last Closing0.54
No. of Transactions9
SectorMining and Extraction Industries
Low Price0.53
Opening Price0.54
No. of Shares14,892
Div0.00
Change-0.01
Closing Price0.53
Average Price0.53
P/EN
Value Traded7,908

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/08/2025 0.60 0.58 0.60 2,155 16 3,691
25/08/2025 0.60 0.58 0.59 641 14 1,087
24/08/2025 0.60 0.59 0.60 236 3 399
21/08/2025 0.60 0.59 0.59 7,469 37 12,660
20/08/2025 0.60 0.59 0.60 512 11 868
19/08/2025 0.60 0.59 0.60 3,770 15 6,390
18/08/2025 0.59 0.58 0.59 1,595 11 2,750
17/08/2025 0.58 0.57 0.58 536 7 936
13/08/2025 0.59 0.58 0.59 2,440 20 4,207
12/08/2025 0.59 0.58 0.59 4,188 15 7,220
11/08/2025 0.60 0.58 0.59 264 11 452
10/08/2025 0.60 0.59 0.59 296 9 502
07/08/2025 0.60 0.57 0.60 3,765 40 6,431
06/08/2025 0.60 0.60 0.60 1 1 2
05/08/2025 0.59 0.58 0.59 693 8 1,194
04/08/2025 0.60 0.58 0.60 551 10 936
03/08/2025 0.61 0.59 0.61 337 5 565
31/07/2025 0.61 0.60 0.61 2,920 13 4,840
30/07/2025 0.64 0.58 0.62 18,097 55 29,010
29/07/2025 0.60 0.56 0.60 13,714 22 24,100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/01/2025 0.70 0.63 0.68 9,825 71 15,034
19/01/2025 0.71 0.67 0.69 3,490 31 5,126
12/01/2025 0.73 0.70 0.70 34,639 100 48,819
05/01/2025 0.71 0.60 0.71 31,743 120 47,000
29/12/2024 0.64 0.61 0.61 5,039 17 8,140
22/12/2024 0.65 0.62 0.64 3,235 21 5,136
15/12/2024 0.66 0.62 0.62 40,232 57 63,227
08/12/2024 0.65 0.58 0.64 50,053 123 81,239
24/11/2024 0.59 0.56 0.59 5,882 30 10,230
17/11/2024 0.59 0.56 0.58 3,972 22 6,953
10/11/2024 0.59 0.55 0.59 12,673 56 22,622
27/10/2024 0.59 0.55 0.57 6,204 34 11,105
20/10/2024 0.59 0.54 0.59 17,732 105 31,992
13/10/2024 0.60 0.56 0.58 4,463 31 7,581
06/10/2024 0.60 0.52 0.60 4,424 52 7,882
29/09/2024 0.58 0.53 0.55 9,150 64 16,797
22/09/2024 0.59 0.56 0.57 2,543 30 4,464
15/09/2024 0.60 0.56 0.60 1,871 30 3,258
08/09/2024 0.60 0.57 0.60 807 15 1,402
25/08/2024 0.61 0.57 0.60 8,270 37 13,957
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
01/07/2021 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
01/10/2020 0.30 0.24 0.29 6,795 72 24,190
01/09/2020 0.32 0.22 0.30 60,364 175 202,786
04/08/2020 0.22 0.15 0.21 10,967 58 67,375
01/07/2020 0.29 0.23 0.23 19,284 76 70,530
Download Table