Menu

JORDAN STEEL 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 20/03/2025
MarketSecond
High Price0.12
Last Closing0.12
No. of Transactions11
SectorMining and Extraction Industries
Low Price0.11
Opening Price0.12
No. of Shares45,555
Div0.00
Change0.00
Closing Price0.12
Average Price0.12
P/EN
Value Traded5,435

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/03/2024 0.20 0.19 0.20 4,182 14 22,010
20/03/2024 0.20 0.19 0.20 1,300 5 6,841
17/03/2024 0.20 0.19 0.20 196 5 1,029
13/03/2024 0.20 0.20 0.20 10 1 50
12/03/2024 0.19 0.19 0.19 243 4 1,280
11/03/2024 0.20 0.19 0.20 837 6 4,194
10/03/2024 0.20 0.19 0.20 437 5 2,300
07/03/2024 0.20 0.19 0.20 340 4 1,788
06/03/2024 0.20 0.19 0.20 7,714 23 40,588
05/03/2024 0.20 0.19 0.19 102 5 533
04/03/2024 0.20 0.19 0.20 783 6 4,098
03/03/2024 0.20 0.19 0.19 4,673 10 24,595
29/02/2024 0.19 0.19 0.19 505 4 2,658
28/02/2024 0.20 0.19 0.20 670 5 3,502
27/02/2024 0.20 0.19 0.20 29,698 46 156,000
26/02/2024 0.20 0.19 0.20 394 4 2,020
25/02/2024 0.20 0.20 0.20 4 1 20
22/02/2024 0.20 0.19 0.20 1,035 4 5,300
21/02/2024 0.20 0.19 0.20 443 5 2,320
20/02/2024 0.20 0.19 0.20 7,198 28 37,882
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/11/2020 0.20 0.19 0.19 20,665 45 108,712
22/11/2020 0.20 0.19 0.20 10,761 42 56,560
15/11/2020 0.20 0.19 0.20 8,461 30 44,432
08/11/2020 0.20 0.19 0.20 5,307 17 27,924
01/11/2020 0.20 0.19 0.19 35,772 58 188,120
25/10/2020 0.21 0.19 0.20 71,526 114 370,949
18/10/2020 0.22 0.20 0.20 131,111 201 640,687
11/10/2020 0.23 0.22 0.23 573 13 2,532
04/10/2020 0.23 0.22 0.23 8,561 26 38,794
27/09/2020 0.24 0.22 0.23 26,892 64 117,509
20/09/2020 0.23 0.22 0.23 45,920 72 205,022
13/09/2020 0.23 0.21 0.23 142,450 226 627,022
06/09/2020 0.22 0.21 0.21 28,694 49 136,550
30/08/2020 0.22 0.21 0.22 15,158 35 72,008
23/08/2020 0.22 0.20 0.21 20,379 60 94,632
16/08/2020 0.21 0.20 0.21 15,597 54 74,343
09/08/2020 0.21 0.20 0.21 232,518 64 1,107,983
04/08/2020 0.22 0.20 0.20 15,035 46 71,600
26/07/2020 0.22 0.21 0.22 16,610 37 79,040
19/07/2020 0.22 0.21 0.21 35,446 76 166,401
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2006 3.71 3.40 3.59 1,996,257 1,010 561,066
03/09/2006 4.12 3.60 3.67 5,964,656 1,616 1,548,836
01/08/2006 4.16 3.67 3.80 6,022,351 1,876 1,540,723
02/07/2006 3.99 3.57 3.81 2,145,432 1,083 567,116
01/06/2006 4.23 3.65 4.00 5,866,343 1,582 1,473,400
01/05/2006 5.19 3.81 3.81 3,944,579 996 822,199
02/04/2006 5.25 4.82 4.88 2,129,910 754 425,145
01/03/2006 5.70 4.53 4.98 6,602,053 1,447 1,254,630
01/02/2006 5.50 4.53 4.99 2,889,500 937 569,522
02/01/2006 6.10 5.26 5.38 2,547,982 813 454,407
Download Table