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
24/12/2024 0.12 0.12 0.12 1,127 5 9,395
23/12/2024 0.12 0.11 0.12 711 6 6,169
22/12/2024 0.13 0.12 0.12 1,023 10 8,506
19/12/2024 0.12 0.12 0.12 9,790 37 81,580
18/12/2024 0.12 0.11 0.11 1,561 7 13,384
17/12/2024 0.12 0.12 0.12 220 4 1,830
15/12/2024 0.13 0.12 0.12 3,217 17 26,800
12/12/2024 0.12 0.11 0.12 2,215 7 19,320
11/12/2024 0.12 0.11 0.12 407 6 3,464
10/12/2024 0.12 0.12 0.12 1,169 5 9,742
09/12/2024 0.13 0.12 0.13 817 3 6,800
08/12/2024 0.12 0.11 0.12 154 4 1,315
05/12/2024 0.12 0.12 0.12 408 3 3,400
03/12/2024 0.13 0.12 0.13 1,625 10 13,537
02/12/2024 0.13 0.12 0.13 145 6 1,200
01/12/2024 0.13 0.12 0.13 168 8 1,401
28/11/2024 0.13 0.12 0.13 2,640 13 21,925
27/11/2024 0.13 0.12 0.13 241 4 2,010
26/11/2024 0.13 0.12 0.13 3,937 10 32,808
25/11/2024 0.13 0.12 0.13 1,734 5 14,437
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
19/06/2022 0.29 0.27 0.28 34,086 104 123,866
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table