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
22/09/2024 0.15 0.14 0.15 158 5 1,121
19/09/2024 0.15 0.14 0.15 2,172 7 15,510
18/09/2024 0.14 0.14 0.14 729 12 5,208
17/09/2024 0.15 0.14 0.15 1,809 11 12,920
15/09/2024 0.15 0.14 0.15 2,914 8 20,810
12/09/2024 0.15 0.14 0.15 3,042 11 21,010
11/09/2024 0.15 0.14 0.15 37 3 260
09/09/2024 0.15 0.14 0.15 92 6 655
05/09/2024 0.15 0.15 0.15 2,132 7 14,215
04/09/2024 0.15 0.14 0.15 1,058 5 7,550
03/09/2024 0.15 0.14 0.15 5,666 23 40,450
02/09/2024 0.15 0.14 0.15 2,773 15 19,729
01/09/2024 0.15 0.15 0.15 1,655 4 11,033
29/08/2024 0.15 0.15 0.15 9,037 31 60,249
28/08/2024 0.15 0.15 0.15 5,410 17 36,067
26/08/2024 0.16 0.15 0.16 589 5 3,925
25/08/2024 0.16 0.15 0.16 3,766 8 25,105
22/08/2024 0.16 0.16 0.16 104 1 650
21/08/2024 0.17 0.16 0.17 1,297 13 8,103
20/08/2024 0.17 0.16 0.17 6,882 11 43,010
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/11/2022 0.27 0.26 0.27 101,825 228 391,590
30/10/2022 0.28 0.25 0.27 45,154 113 168,303
23/10/2022 0.30 0.28 0.28 28,470 91 101,471
16/10/2022 0.32 0.29 0.29 129,822 206 431,175
09/10/2022 0.31 0.29 0.30 130,545 271 437,652
02/10/2022 0.36 0.31 0.32 271,829 337 833,185
25/09/2022 0.35 0.30 0.35 629,539 878 1,937,999
18/09/2022 0.30 0.26 0.30 252,566 277 866,733
11/09/2022 0.25 0.23 0.25 32,767 73 134,573
04/09/2022 0.25 0.24 0.25 13,284 49 55,329
28/08/2022 0.25 0.24 0.25 15,133 53 62,968
21/08/2022 0.25 0.24 0.25 20,185 47 82,498
14/08/2022 0.25 0.24 0.25 25,151 79 104,284
07/08/2022 0.26 0.24 0.26 36,324 100 146,670
31/07/2022 0.26 0.25 0.25 30,138 112 120,224
24/07/2022 0.27 0.25 0.26 32,820 65 129,477
17/07/2022 0.27 0.25 0.26 18,569 61 71,443
13/07/2022 0.27 0.26 0.27 20,304 28 78,082
03/07/2022 0.27 0.25 0.26 32,136 126 124,520
26/06/2022 0.27 0.25 0.26 108,582 215 411,191
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2015 0.68 0.57 0.58 1,434,808 1,500 2,266,287
04/01/2015 0.64 0.56 0.58 996,150 1,093 1,700,375
01/12/2014 0.66 0.58 0.62 1,684,238 1,769 2,662,908
02/11/2014 0.64 0.58 0.59 1,040,712 1,188 1,721,682
01/10/2014 0.69 0.60 0.60 1,510,208 1,627 2,345,041
01/09/2014 0.68 0.58 0.61 2,059,996 2,740 3,286,791
03/08/2014 0.68 0.50 0.61 3,903,186 4,179 6,522,159
01/07/2014 0.70 0.64 0.65 659,107 779 998,699
01/06/2014 0.88 0.66 0.68 3,482,716 3,613 4,575,396
04/05/2014 1.00 0.62 0.65 3,434,853 3,192 4,894,541
01/04/2014 1.10 0.87 0.88 910,786 1,485 912,296
02/03/2014 1.17 1.08 1.08 692,911 958 616,775
02/02/2014 1.33 1.11 1.16 1,729,303 1,765 1,434,122
02/01/2014 1.41 1.30 1.32 1,937,096 1,670 1,448,541
01/12/2013 1.40 1.29 1.31 983,866 1,061 735,595
03/11/2013 1.45 1.37 1.37 778,157 799 551,127
01/10/2013 1.53 1.41 1.42 982,333 968 674,401
01/09/2013 1.52 1.30 1.43 996,394 969 689,230
01/08/2013 1.53 1.32 1.37 383,298 460 266,470
01/07/2013 1.57 1.43 1.48 573,781 596 380,124
Download Table