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
29/11/2021 0.33 0.32 0.33 9,816 13 30,628
28/11/2021 0.33 0.32 0.33 25,533 21 79,791
25/11/2021 0.33 0.32 0.33 10,089 23 31,452
24/11/2021 0.33 0.32 0.33 43,771 46 136,770
23/11/2021 0.33 0.32 0.33 8,326 21 26,005
22/11/2021 0.33 0.32 0.33 9,178 27 28,681
21/11/2021 0.33 0.33 0.33 14,994 20 45,436
18/11/2021 0.33 0.33 0.33 3,036 11 9,200
17/11/2021 0.34 0.33 0.34 13,317 33 40,348
16/11/2021 0.34 0.33 0.34 47,596 97 144,047
15/11/2021 0.33 0.32 0.33 54,133 76 165,211
14/11/2021 0.32 0.31 0.32 11,072 26 35,707
11/11/2021 0.32 0.31 0.32 2,519 20 8,122
10/11/2021 0.32 0.31 0.32 16,824 35 54,222
09/11/2021 0.32 0.30 0.32 15,131 31 48,852
08/11/2021 0.31 0.31 0.31 16,633 39 53,655
07/11/2021 0.32 0.31 0.32 21,527 36 69,229
04/11/2021 0.33 0.32 0.32 23,007 37 71,745
03/11/2021 0.34 0.33 0.33 12,972 33 39,304
01/11/2021 0.34 0.32 0.34 27,791 28 84,129
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