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
19/08/2024 0.17 0.16 0.17 2,348 6 14,673
18/08/2024 0.17 0.16 0.17 20 12 124
15/08/2024 0.17 0.16 0.17 24 3 152
14/08/2024 0.17 0.16 0.17 4,180 12 25,968
13/08/2024 0.17 0.16 0.17 647 10 4,041
12/08/2024 0.17 0.16 0.17 312 4 1,950
11/08/2024 0.17 0.16 0.17 1,609 2 10,050
08/08/2024 0.17 0.16 0.17 518 4 3,235
07/08/2024 0.17 0.16 0.17 2,806 12 17,525
06/08/2024 0.17 0.16 0.17 1,308 12 8,175
05/08/2024 0.17 0.15 0.17 1,273 12 8,034
04/08/2024 0.16 0.16 0.16 10,882 23 68,015
01/08/2024 0.17 0.17 0.17 3,195 3 18,796
31/07/2024 0.17 0.16 0.17 6,796 18 42,155
30/07/2024 0.18 0.17 0.17 32,837 26 192,866
29/07/2024 0.18 0.17 0.18 23,887 20 139,197
28/07/2024 0.18 0.17 0.18 6,315 20 35,150
25/07/2024 0.18 0.17 0.18 17,905 8 105,100
24/07/2024 0.18 0.17 0.18 4,633 11 27,219
23/07/2024 0.17 0.16 0.17 29,714 60 174,908
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/06/2022 0.29 0.27 0.28 34,086 104 123,866
12/06/2022 0.28 0.26 0.28 40,791 97 150,963
05/06/2022 0.28 0.26 0.28 35,517 89 131,451
29/05/2022 0.28 0.27 0.28 40,395 96 146,047
22/05/2022 0.30 0.28 0.28 64,077 131 221,936
15/05/2022 0.30 0.27 0.30 149,129 323 520,850
08/05/2022 0.30 0.26 0.28 99,887 194 354,432
24/04/2022 0.33 0.30 0.31 106,880 219 340,907
17/04/2022 0.33 0.30 0.32 183,486 334 572,360
10/04/2022 0.29 0.25 0.29 117,978 195 434,874
03/04/2022 0.24 0.21 0.24 61,034 127 276,644
27/03/2022 0.26 0.23 0.24 54,277 136 226,367
20/03/2022 0.27 0.26 0.27 16,517 55 63,526
13/03/2022 0.28 0.26 0.27 61,435 111 231,457
06/03/2022 0.28 0.27 0.28 20,819 59 77,037
27/02/2022 0.28 0.27 0.28 32,438 90 120,019
20/02/2022 0.29 0.28 0.28 26,497 83 94,269
13/02/2022 0.30 0.28 0.29 23,888 90 83,118
06/02/2022 0.29 0.28 0.29 19,799 62 69,293
30/01/2022 0.31 0.28 0.29 63,473 120 214,322
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/06/2013 1.68 1.50 1.50 1,397,925 941 869,495
01/05/2013 1.82 1.40 1.64 2,565,552 1,832 1,539,465
01/04/2013 1.88 1.42 1.50 4,041,111 2,602 2,449,733
03/03/2013 1.47 1.38 1.42 1,400,719 1,083 981,827
03/02/2013 1.43 1.37 1.39 952,793 752 682,737
02/01/2013 1.46 1.33 1.39 3,551,562 2,379 2,547,458
02/12/2012 1.34 1.27 1.32 795,364 944 607,774
01/11/2012 1.43 1.17 1.34 2,421,805 2,213 1,859,555
01/10/2012 1.52 1.40 1.41 496,352 566 338,121
02/09/2012 1.64 1.48 1.52 4,423,061 978 2,905,209
01/08/2012 1.67 1.60 1.64 338,022 360 206,895
01/07/2012 1.77 1.60 1.61 549,810 672 324,633
03/06/2012 1.81 1.71 1.71 578,920 706 328,398
01/05/2012 1.99 1.70 1.82 2,055,421 2,137 1,118,803
01/04/2012 2.30 1.95 1.95 2,368,659 1,805 1,126,908
01/03/2012 2.31 2.19 2.25 2,071,306 1,184 920,967
01/02/2012 2.30 2.16 2.21 1,099,949 732 492,322
02/01/2012 2.23 2.16 2.19 1,025,825 597 468,425
01/12/2011 2.31 2.17 2.19 2,649,602 1,568 1,182,221
01/11/2011 2.32 2.09 2.19 3,754,006 2,002 1,706,155
Download Table