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 16/03/2026
MarketSecond
High Price0.12
Last Closing0.12
No. of Transactions6
SectorMining and Extraction Industries
Low Price0.11
Opening Price0.11
No. of Shares3,700
Div0.00
Change0.00
Closing Price0.12
Average Price0.11
P/EN
Value Traded409

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
05/11/2025 0.14 0.13 0.14 37,547 104 276,580
04/11/2025 0.13 0.12 0.13 23,016 43 191,712
03/11/2025 0.12 0.11 0.12 651 8 5,730
02/11/2025 0.12 0.11 0.12 1,387 5 12,610
20/03/2025 0.12 0.11 0.12 5,435 11 45,555
18/03/2025 0.12 0.11 0.12 2,435 12 22,131
17/03/2025 0.12 0.11 0.12 1,051 4 9,552
16/03/2025 0.12 0.11 0.12 5,994 10 54,414
13/03/2025 0.12 0.11 0.12 230 2 2,000
12/03/2025 0.12 0.11 0.12 14,428 26 129,312
11/03/2025 0.13 0.12 0.12 16,388 42 135,792
10/03/2025 0.13 0.13 0.13 11,882 16 91,403
09/03/2025 0.14 0.14 0.14 497 3 3,551
05/03/2025 0.14 0.13 0.14 1,833 8 13,625
04/03/2025 0.14 0.13 0.14 1,913 8 13,948
03/03/2025 0.14 0.13 0.14 783 8 6,018
02/03/2025 0.14 0.13 0.14 1,873 9 14,389
26/02/2025 0.14 0.13 0.14 1,599 5 11,872
24/02/2025 0.14 0.13 0.14 1,053 9 8,096
23/02/2025 0.14 0.13 0.14 489 4 3,760
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/12/2023 0.21 0.20 0.21 17,371 25 86,851
17/12/2023 0.21 0.20 0.21 8,195 46 40,971
10/12/2023 0.21 0.20 0.21 6,078 19 30,374
03/12/2023 0.21 0.20 0.21 4,804 32 24,010
26/11/2023 0.22 0.20 0.21 5,623 39 27,363
19/11/2023 0.21 0.20 0.21 3,328 21 15,905
12/11/2023 0.22 0.21 0.22 8,854 30 42,160
05/11/2023 0.22 0.20 0.22 13,046 66 62,370
29/10/2023 0.22 0.20 0.22 3,913 34 18,650
22/10/2023 0.22 0.21 0.22 10,512 48 50,033
15/10/2023 0.22 0.21 0.22 2,619 24 12,210
08/10/2023 0.23 0.21 0.22 9,910 43 45,407
01/10/2023 0.23 0.22 0.23 28,768 83 130,745
24/09/2023 0.23 0.22 0.23 48,581 78 220,807
17/09/2023 0.24 0.22 0.23 12,475 52 54,461
10/09/2023 0.25 0.23 0.24 97,331 204 409,412
03/09/2023 0.23 0.22 0.23 179,616 218 805,103
27/08/2023 0.23 0.21 0.23 9,009 45 40,954
20/08/2023 0.22 0.21 0.22 11,639 55 53,631
13/08/2023 0.23 0.22 0.23 33,830 73 152,809
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2018 0.48 0.41 0.44 668,320 985 1,520,740
02/09/2018 0.47 0.40 0.41 405,558 625 947,630
01/08/2018 0.45 0.40 0.42 360,726 401 872,862
01/07/2018 0.49 0.41 0.42 385,813 506 848,314
03/06/2018 0.52 0.46 0.49 439,525 548 900,760
02/05/2018 0.55 0.50 0.53 496,879 485 946,725
01/04/2018 0.58 0.53 0.54 692,575 513 1,248,380
01/03/2018 0.59 0.55 0.56 456,603 363 808,331
01/02/2018 0.63 0.56 0.57 953,698 735 1,594,077
02/01/2018 0.62 0.53 0.60 917,779 768 1,595,512
03/12/2017 0.60 0.51 0.53 2,260,747 1,050 4,043,193
01/11/2017 0.54 0.50 0.52 1,020,625 735 1,942,911
01/10/2017 0.58 0.51 0.52 1,000,644 867 1,822,289
05/09/2017 0.62 0.56 0.56 1,337,794 810 2,263,377
01/08/2017 0.61 0.55 0.61 2,551,853 1,689 4,386,088
02/07/2017 0.63 0.56 0.57 3,961,406 2,901 6,658,233
01/06/2017 0.63 0.57 0.59 1,449,562 1,381 2,430,745
01/05/2017 0.68 0.56 0.58 4,651,194 3,552 7,417,020
02/04/2017 0.57 0.47 0.57 6,545,355 3,728 12,479,890
01/03/2017 0.53 0.39 0.53 4,530,388 3,542 9,753,356
Download Table