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
29/04/2024 0.19 0.19 0.19 397 1 2,090
25/04/2024 0.20 0.19 0.20 2,723 10 14,330
24/04/2024 0.20 0.19 0.20 9,937 35 52,296
23/04/2024 0.19 0.18 0.19 6,966 17 36,663
22/04/2024 0.19 0.18 0.19 15,801 38 83,194
21/04/2024 0.19 0.18 0.19 8,901 31 49,430
18/04/2024 0.19 0.19 0.19 44 2 230
17/04/2024 0.19 0.19 0.19 2,090 9 11,000
16/04/2024 0.19 0.18 0.19 9,801 20 52,918
15/04/2024 0.19 0.18 0.19 3,373 21 18,679
14/04/2024 0.19 0.18 0.19 2,876 8 15,973
08/04/2024 0.19 0.18 0.19 1,443 9 8,000
07/04/2024 0.19 0.18 0.19 14,222 60 78,984
04/04/2024 0.19 0.19 0.19 38 1 200
03/04/2024 0.20 0.19 0.20 4,737 24 24,933
02/04/2024 0.20 0.19 0.20 2,448 20 12,876
31/03/2024 0.20 0.20 0.20 3,235 12 16,177
28/03/2024 0.21 0.20 0.21 18,955 43 94,724
27/03/2024 0.20 0.19 0.20 3,436 14 17,980
26/03/2024 0.20 0.19 0.20 346 2 1,817
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/06/2021 0.48 0.43 0.46 593,489 692 1,327,157
20/06/2021 0.42 0.39 0.42 581,340 766 1,424,078
13/06/2021 0.52 0.43 0.43 1,171,886 967 2,443,919
06/06/2021 0.50 0.46 0.50 817,368 882 1,681,106
30/05/2021 0.52 0.45 0.48 1,562,026 1,427 3,216,497
23/05/2021 0.58 0.49 0.49 685,197 491 1,227,512
16/05/2021 0.57 0.47 0.57 839,064 708 1,636,254
09/05/2021 0.47 0.44 0.47 262,228 233 572,959
02/05/2021 0.43 0.38 0.43 1,030,369 729 2,552,847
25/04/2021 0.38 0.34 0.38 469,036 264 1,318,907
18/04/2021 0.33 0.31 0.33 299,637 289 940,898
12/04/2021 0.33 0.31 0.32 743,099 268 2,359,841
04/04/2021 0.33 0.29 0.33 532,973 466 1,689,586
28/03/2021 0.31 0.28 0.30 484,712 496 1,629,860
21/03/2021 0.33 0.28 0.31 698,624 650 2,249,547
14/03/2021 0.32 0.26 0.32 2,791,859 273 10,073,947
07/03/2021 0.27 0.23 0.27 306,362 360 1,176,480
28/02/2021 0.26 0.24 0.24 110,125 152 452,256
21/02/2021 0.26 0.25 0.25 28,361 78 112,311
14/02/2021 0.27 0.25 0.26 64,095 125 247,029
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2008 6.20 4.14 4.95 55,235,959 10,048 11,036,474
03/08/2008 7.30 5.78 6.15 73,649,159 10,805 11,352,039
01/07/2008 8.45 7.11 7.22 123,800,537 14,514 15,509,897
01/06/2008 10.69 6.63 7.75 179,219,021 16,744 20,254,544
04/05/2008 9.90 7.14 9.84 167,293,866 15,193 20,142,782
01/04/2008 7.19 5.17 6.98 73,393,285 9,768 11,554,723
02/03/2008 6.22 4.63 5.53 76,261,697 12,363 13,826,523
02/02/2008 4.60 4.09 4.55 14,346,923 3,743 3,326,788
02/01/2008 4.51 3.89 4.05 15,365,701 3,507 3,634,055
02/12/2007 3.99 3.58 3.85 7,806,602 1,937 2,053,710
01/11/2007 3.78 3.53 3.61 3,537,004 871 978,943
01/10/2007 3.70 3.29 3.61 5,060,143 1,129 1,422,571
02/09/2007 3.40 3.12 3.33 1,023,548 572 308,545
01/08/2007 3.34 3.18 3.29 1,421,444 750 434,333
01/07/2007 3.48 3.31 3.32 4,351,133 1,191 1,290,427
03/06/2007 3.58 3.42 3.44 4,810,856 1,294 1,374,248
01/05/2007 3.65 3.42 3.52 4,022,158 1,358 1,139,008
01/04/2007 3.93 3.47 3.50 9,698,843 2,663 2,584,436
01/03/2007 3.86 3.56 3.70 14,769,889 3,792 3,951,261
01/02/2007 3.67 3.20 3.67 4,797,222 1,628 1,403,763
Download Table