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
21/10/2024 0.14 0.13 0.14 20,926 30 159,145
20/10/2024 0.15 0.13 0.14 17,956 24 137,157
17/10/2024 0.14 0.13 0.14 3,273 23 23,728
16/10/2024 0.14 0.13 0.14 519 9 3,957
14/10/2024 0.14 0.14 0.14 1,172 8 8,370
13/10/2024 0.15 0.14 0.15 968 15 6,893
10/10/2024 0.15 0.14 0.15 873 9 6,232
09/10/2024 0.15 0.14 0.15 3,377 12 24,120
08/10/2024 0.15 0.14 0.15 150 4 1,072
07/10/2024 0.15 0.14 0.15 309 6 2,207
06/10/2024 0.14 0.14 0.14 2,814 11 20,102
03/10/2024 0.15 0.14 0.15 152 3 1,086
02/10/2024 0.15 0.14 0.15 1,558 10 11,123
01/10/2024 0.15 0.14 0.15 73 2 517
30/09/2024 0.15 0.14 0.15 3,254 9 23,225
29/09/2024 0.14 0.14 0.14 7,701 7 55,006
26/09/2024 0.15 0.14 0.14 1,732 5 12,316
25/09/2024 0.15 0.15 0.15 750 3 5,000
24/09/2024 0.15 0.14 0.15 3,217 13 21,550
23/09/2024 0.15 0.14 0.15 151 2 1,010
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/03/2023 0.24 0.22 0.23 27,720 45 121,211
19/03/2023 0.24 0.23 0.24 9,086 21 39,383
12/03/2023 0.24 0.23 0.24 17,290 25 74,709
05/03/2023 0.24 0.23 0.24 34,120 23 146,862
26/02/2023 0.24 0.23 0.24 51,284 95 221,172
19/02/2023 0.24 0.23 0.24 39,798 67 172,411
12/02/2023 0.25 0.22 0.24 57,473 99 248,217
05/02/2023 0.25 0.24 0.25 27,214 68 113,348
29/01/2023 0.25 0.23 0.25 15,594 64 64,996
22/01/2023 0.25 0.23 0.25 67,703 94 282,949
15/01/2023 0.26 0.24 0.25 84,207 112 337,752
08/01/2023 0.26 0.25 0.26 72,575 71 288,271
02/01/2023 0.27 0.25 0.26 19,845 47 78,613
26/12/2022 0.26 0.25 0.26 27,720 34 110,478
18/12/2022 0.26 0.25 0.26 47,328 64 189,302
11/12/2022 0.27 0.25 0.26 116,070 167 453,232
04/12/2022 0.28 0.26 0.27 180,044 335 670,532
27/11/2022 0.27 0.25 0.27 143,304 261 544,771
20/11/2022 0.26 0.25 0.25 26,835 94 106,743
13/11/2022 0.27 0.25 0.26 45,979 79 179,652
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/10/2016 0.42 0.40 0.42 337,002 579 824,527
01/09/2016 0.44 0.41 0.42 288,378 517 679,923
01/08/2016 0.47 0.43 0.43 543,475 821 1,218,167
03/07/2016 0.47 0.45 0.46 290,001 426 630,162
01/06/2016 0.48 0.45 0.45 459,237 455 982,319
02/05/2016 0.52 0.47 0.49 750,084 828 1,506,281
03/04/2016 0.52 0.45 0.50 1,848,746 1,625 3,770,646
01/03/2016 0.50 0.44 0.45 912,095 1,156 1,902,701
01/02/2016 0.52 0.44 0.49 2,071,780 1,676 4,204,143
03/01/2016 0.50 0.46 0.46 599,522 1,014 1,251,174
01/12/2015 0.48 0.44 0.47 339,742 664 743,989
01/11/2015 0.50 0.45 0.46 285,384 556 604,314
01/10/2015 0.53 0.49 0.49 497,689 842 988,834
01/09/2015 0.54 0.50 0.51 405,140 701 786,986
02/08/2015 0.61 0.53 0.55 1,086,841 1,280 1,893,565
01/07/2015 0.58 0.53 0.57 636,431 935 1,150,058
01/06/2015 0.61 0.53 0.54 1,232,891 1,105 2,129,079
03/05/2015 0.65 0.54 0.60 2,246,602 1,989 3,712,355
01/04/2015 0.59 0.49 0.54 502,772 872 943,546
01/03/2015 0.60 0.52 0.54 569,096 733 1,000,936
Download Table