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
29/08/2021 0.36 0.35 0.36 14,550 48 41,424
26/08/2021 0.36 0.34 0.36 45,719 114 131,365
25/08/2021 0.35 0.34 0.35 24,687 53 72,535
24/08/2021 0.35 0.34 0.34 28,891 80 84,913
23/08/2021 0.36 0.35 0.35 20,323 35 58,011
22/08/2021 0.36 0.35 0.36 5,162 39 14,501
19/08/2021 0.36 0.35 0.36 34,340 74 97,712
18/08/2021 0.35 0.34 0.35 29,666 57 87,145
17/08/2021 0.35 0.34 0.34 30,655 66 90,158
16/08/2021 0.34 0.33 0.34 21,923 71 66,415
15/08/2021 0.34 0.34 0.34 10,431 15 30,679
12/08/2021 0.35 0.35 0.35 16,599 39 47,426
11/08/2021 0.36 0.35 0.36 31,108 37 87,671
09/08/2021 0.35 0.33 0.35 84,198 135 245,717
08/08/2021 0.35 0.34 0.34 5,420 22 15,925
05/08/2021 0.36 0.35 0.35 20,221 51 57,739
04/08/2021 0.37 0.35 0.36 184,565 168 525,070
03/08/2021 0.36 0.36 0.36 182 2 505
02/08/2021 0.37 0.37 0.37 7,589 8 20,510
01/08/2021 0.38 0.38 0.38 28,434 35 74,825
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/11/2008 2.69 2.46 2.49 11,458,892 3,936 4,451,459
26/10/2008 2.80 2.36 2.45 8,224,235 2,757 3,363,160
19/10/2008 3.71 2.94 2.94 6,557,300 1,283 2,036,437
12/10/2008 4.12 3.70 3.78 8,801,497 1,940 2,265,805
05/10/2008 4.85 3.89 4.00 7,645,928 1,629 1,846,330
28/09/2008 5.12 4.90 4.95 3,887,553 675 775,650
21/09/2008 5.19 4.75 5.00 19,417,151 3,123 3,869,270
14/09/2008 4.90 4.14 4.66 14,330,411 2,583 3,183,122
07/09/2008 5.62 4.74 4.74 9,054,654 2,233 1,761,202
31/08/2008 6.23 5.72 5.75 10,906,669 1,826 1,832,226
24/08/2008 6.40 5.85 6.01 15,148,890 2,389 2,464,180
17/08/2008 7.17 5.78 5.82 23,153,294 2,855 3,646,153
10/08/2008 7.30 6.45 7.11 24,115,024 3,400 3,492,753
03/08/2008 7.27 6.04 6.42 8,871,472 1,769 1,363,957
27/07/2008 7.75 7.15 7.22 7,959,546 1,455 1,069,430
20/07/2008 8.38 7.71 7.79 25,513,754 3,084 3,189,815
13/07/2008 8.45 7.62 8.20 48,593,851 4,810 5,959,724
06/07/2008 8.27 7.11 7.53 18,301,743 2,762 2,385,029
29/06/2008 8.29 7.02 8.03 32,544,419 3,795 4,116,792
22/06/2008 7.94 6.63 7.34 50,910,553 4,648 6,926,659
Download Table