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
22/05/2022 0.30 0.29 0.30 29,472 44 100,096
19/05/2022 0.30 0.29 0.30 43,887 89 147,108
18/05/2022 0.29 0.28 0.29 43,094 88 151,079
17/05/2022 0.29 0.27 0.28 35,039 68 128,105
16/05/2022 0.29 0.28 0.28 13,413 31 47,332
15/05/2022 0.29 0.29 0.29 13,696 47 47,226
12/05/2022 0.28 0.26 0.28 42,656 76 155,966
11/05/2022 0.27 0.27 0.27 11,826 17 43,800
10/05/2022 0.28 0.28 0.28 6,040 25 21,573
09/05/2022 0.29 0.29 0.29 16,328 38 56,303
08/05/2022 0.30 0.30 0.30 23,037 38 76,790
28/04/2022 0.31 0.31 0.31 7,471 19 24,101
26/04/2022 0.33 0.31 0.32 11,182 31 35,435
25/04/2022 0.32 0.30 0.32 82,258 153 262,119
24/04/2022 0.31 0.31 0.31 5,968 16 19,252
21/04/2022 0.33 0.32 0.32 23,634 51 72,241
20/04/2022 0.33 0.32 0.33 30,820 83 93,822
19/04/2022 0.32 0.31 0.32 121,895 170 382,735
18/04/2022 0.31 0.31 0.31 2,133 14 6,881
17/04/2022 0.30 0.30 0.30 5,004 16 16,681
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/04/2012 2.03 1.93 1.96 649,786 624 330,418
22/04/2012 2.10 2.00 2.04 650,693 611 320,257
15/04/2012 2.12 2.08 2.08 325,760 205 155,145
08/04/2012 2.17 2.07 2.09 520,685 473 247,477
01/04/2012 2.30 2.26 2.28 543,791 245 238,473
25/03/2012 2.28 2.25 2.25 447,969 274 197,851
18/03/2012 2.28 2.20 2.23 504,952 278 223,602
11/03/2012 2.24 2.20 2.21 245,482 192 110,814
04/03/2012 2.31 2.19 2.22 869,206 432 387,020
26/02/2012 2.24 2.19 2.20 199,739 103 90,320
19/02/2012 2.25 2.19 2.22 229,034 124 102,927
12/02/2012 2.25 2.20 2.22 207,831 209 93,427
05/02/2012 2.30 2.20 2.25 384,266 220 169,908
29/01/2012 2.24 2.16 2.20 213,509 190 97,603
22/01/2012 2.23 2.19 2.20 213,005 111 96,542
15/01/2012 2.22 2.16 2.21 396,750 166 181,996
08/01/2012 2.23 2.17 2.17 214,470 145 97,624
02/01/2012 2.23 2.20 2.21 70,863 69 32,080
26/12/2011 2.23 2.18 2.19 308,843 133 139,876
18/12/2011 2.26 2.20 2.20 269,823 165 122,201
Download Table