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
19/01/2025 0.14 0.13 0.14 37,417 71 276,302
16/01/2025 0.13 0.12 0.13 2,656 12 20,435
15/01/2025 0.13 0.12 0.13 2,706 10 22,529
14/01/2025 0.13 0.13 0.13 3,465 19 26,650
13/01/2025 0.13 0.12 0.13 121 2 1,010
12/01/2025 0.13 0.12 0.12 3,279 18 26,078
09/01/2025 0.13 0.12 0.13 786 4 6,200
08/01/2025 0.13 0.12 0.13 1,945 3 16,190
07/01/2025 0.13 0.12 0.13 752 5 6,268
06/01/2025 0.13 0.12 0.13 881 8 7,342
05/01/2025 0.13 0.12 0.13 370 3 3,000
02/01/2025 0.13 0.12 0.13 820 4 6,818
31/12/2024 0.13 0.12 0.13 753 12 6,199
30/12/2024 0.13 0.12 0.13 3,910 19 32,551
29/12/2024 0.12 0.12 0.12 102 2 850
26/12/2024 0.12 0.12 0.12 4,089 8 34,075
24/12/2024 0.12 0.12 0.12 1,127 5 9,395
23/12/2024 0.12 0.11 0.12 711 6 6,169
22/12/2024 0.13 0.12 0.12 1,023 10 8,506
19/12/2024 0.12 0.12 0.12 9,790 37 81,580
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/05/2024 0.19 0.18 0.19 7,017 50 38,469
12/05/2024 0.19 0.18 0.19 14,901 38 82,666
05/05/2024 0.19 0.18 0.18 10,604 23 58,900
28/04/2024 0.19 0.18 0.19 9,871 31 53,608
21/04/2024 0.20 0.18 0.20 44,328 131 235,913
14/04/2024 0.19 0.18 0.19 18,184 60 98,800
07/04/2024 0.19 0.18 0.19 15,665 69 86,984
31/03/2024 0.20 0.19 0.19 10,458 57 54,186
24/03/2024 0.21 0.19 0.21 26,919 73 136,531
17/03/2024 0.20 0.19 0.20 1,496 10 7,870
10/03/2024 0.20 0.19 0.20 1,527 16 7,824
03/03/2024 0.20 0.19 0.20 13,612 48 71,602
25/02/2024 0.20 0.19 0.19 31,271 60 164,200
18/02/2024 0.20 0.19 0.20 9,676 39 50,502
11/02/2024 0.21 0.20 0.21 11,004 37 54,993
04/02/2024 0.21 0.20 0.21 2,028 23 9,989
28/01/2024 0.22 0.20 0.21 14,727 57 71,515
21/01/2024 0.23 0.22 0.22 51,182 166 226,113
14/01/2024 0.22 0.19 0.22 25,306 111 121,881
07/01/2024 0.21 0.20 0.20 15,543 59 77,301
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2021 0.34 0.30 0.33 392,110 682 1,217,636
03/10/2021 0.39 0.33 0.33 633,202 1,028 1,776,547
01/09/2021 0.43 0.35 0.38 1,397,928 2,072 3,571,971
01/08/2021 0.38 0.33 0.37 796,534 1,378 2,279,345
01/07/2021 0.46 0.38 0.39 1,603,014 1,542 3,777,801
01/06/2021 0.52 0.39 0.45 3,816,072 3,907 8,252,134
02/05/2021 0.58 0.38 0.50 3,679,993 2,902 7,725,992
01/04/2021 0.38 0.29 0.38 2,112,289 1,366 6,539,234
01/03/2021 0.33 0.23 0.30 4,315,538 1,837 15,317,587
01/02/2021 0.29 0.24 0.25 242,160 479 915,222
03/01/2021 0.29 0.23 0.28 1,705,526 1,683 6,468,167
01/12/2020 0.24 0.18 0.23 403,164 568 1,837,982
01/11/2020 0.20 0.19 0.20 65,719 161 345,502
01/10/2020 0.23 0.19 0.20 211,771 354 1,052,962
01/09/2020 0.24 0.21 0.23 250,393 431 1,116,625
04/08/2020 0.22 0.20 0.21 292,251 239 1,390,044
01/07/2020 0.23 0.19 0.22 223,853 466 1,046,528
01/06/2020 0.25 0.19 0.20 246,937 502 1,183,453
10/05/2020 0.25 0.20 0.24 136,879 191 606,565
01/03/2020 0.30 0.25 0.25 55,049 99 198,400
Download Table