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
18/12/2024 0.12 0.11 0.11 1,561 7 13,384
17/12/2024 0.12 0.12 0.12 220 4 1,830
15/12/2024 0.13 0.12 0.12 3,217 17 26,800
12/12/2024 0.12 0.11 0.12 2,215 7 19,320
11/12/2024 0.12 0.11 0.12 407 6 3,464
10/12/2024 0.12 0.12 0.12 1,169 5 9,742
09/12/2024 0.13 0.12 0.13 817 3 6,800
08/12/2024 0.12 0.11 0.12 154 4 1,315
05/12/2024 0.12 0.12 0.12 408 3 3,400
03/12/2024 0.13 0.12 0.13 1,625 10 13,537
02/12/2024 0.13 0.12 0.13 145 6 1,200
01/12/2024 0.13 0.12 0.13 168 8 1,401
28/11/2024 0.13 0.12 0.13 2,640 13 21,925
27/11/2024 0.13 0.12 0.13 241 4 2,010
26/11/2024 0.13 0.12 0.13 3,937 10 32,808
25/11/2024 0.13 0.12 0.13 1,734 5 14,437
24/11/2024 0.13 0.12 0.13 18 3 145
21/11/2024 0.13 0.12 0.13 8,707 28 71,201
20/11/2024 0.13 0.12 0.13 3,819 10 29,469
19/11/2024 0.13 0.13 0.13 13 1 100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
31/12/2023 0.21 0.20 0.21 7,705 21 38,342
24/12/2023 0.21 0.20 0.21 17,371 25 86,851
17/12/2023 0.21 0.20 0.21 8,195 46 40,971
10/12/2023 0.21 0.20 0.21 6,078 19 30,374
03/12/2023 0.21 0.20 0.21 4,804 32 24,010
26/11/2023 0.22 0.20 0.21 5,623 39 27,363
19/11/2023 0.21 0.20 0.21 3,328 21 15,905
12/11/2023 0.22 0.21 0.22 8,854 30 42,160
05/11/2023 0.22 0.20 0.22 13,046 66 62,370
29/10/2023 0.22 0.20 0.22 3,913 34 18,650
22/10/2023 0.22 0.21 0.22 10,512 48 50,033
15/10/2023 0.22 0.21 0.22 2,619 24 12,210
08/10/2023 0.23 0.21 0.22 9,910 43 45,407
01/10/2023 0.23 0.22 0.23 28,768 83 130,745
24/09/2023 0.23 0.22 0.23 48,581 78 220,807
17/09/2023 0.24 0.22 0.23 12,475 52 54,461
10/09/2023 0.25 0.23 0.24 97,331 204 409,412
03/09/2023 0.23 0.22 0.23 179,616 218 805,103
27/08/2023 0.23 0.21 0.23 9,009 45 40,954
20/08/2023 0.22 0.21 0.22 11,639 55 53,631
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/02/2020 0.30 0.28 0.29 508,866 146 1,757,742
02/01/2020 0.30 0.28 0.29 204,878 167 707,329
01/12/2019 0.31 0.28 0.29 140,296 280 480,736
03/11/2019 0.30 0.27 0.29 146,904 393 521,162
01/10/2019 0.33 0.30 0.30 119,958 245 386,373
01/09/2019 0.34 0.32 0.33 80,111 190 245,068
01/08/2019 0.35 0.32 0.33 95,413 218 288,508
01/07/2019 0.38 0.35 0.35 181,133 329 506,285
02/06/2019 0.39 0.31 0.36 551,823 761 1,574,077
01/05/2019 0.36 0.32 0.33 752,198 689 2,234,032
01/04/2019 0.38 0.36 0.37 100,673 226 278,158
03/03/2019 0.40 0.37 0.38 158,076 310 413,747
03/02/2019 0.42 0.37 0.39 166,801 272 416,947
02/01/2019 0.43 0.37 0.42 504,985 696 1,281,763
02/12/2018 0.43 0.38 0.42 142,912 171 359,550
01/11/2018 0.46 0.40 0.41 398,589 526 925,933
01/10/2018 0.48 0.41 0.44 668,320 985 1,520,740
02/09/2018 0.47 0.40 0.41 405,558 625 947,630
01/08/2018 0.45 0.40 0.42 360,726 401 872,862
01/07/2018 0.49 0.41 0.42 385,813 506 848,314
Download Table