JORDAN STEEL Historical
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 |
|---|---|---|---|---|---|---|
| 25/03/2024 | 0.20 | 0.19 | 0.20 | 4,182 | 14 | 22,010 |
| 20/03/2024 | 0.20 | 0.19 | 0.20 | 1,300 | 5 | 6,841 |
| 17/03/2024 | 0.20 | 0.19 | 0.20 | 196 | 5 | 1,029 |
| 13/03/2024 | 0.20 | 0.20 | 0.20 | 10 | 1 | 50 |
| 12/03/2024 | 0.19 | 0.19 | 0.19 | 243 | 4 | 1,280 |
| 11/03/2024 | 0.20 | 0.19 | 0.20 | 837 | 6 | 4,194 |
| 10/03/2024 | 0.20 | 0.19 | 0.20 | 437 | 5 | 2,300 |
| 07/03/2024 | 0.20 | 0.19 | 0.20 | 340 | 4 | 1,788 |
| 06/03/2024 | 0.20 | 0.19 | 0.20 | 7,714 | 23 | 40,588 |
| 05/03/2024 | 0.20 | 0.19 | 0.19 | 102 | 5 | 533 |
| 04/03/2024 | 0.20 | 0.19 | 0.20 | 783 | 6 | 4,098 |
| 03/03/2024 | 0.20 | 0.19 | 0.19 | 4,673 | 10 | 24,595 |
| 29/02/2024 | 0.19 | 0.19 | 0.19 | 505 | 4 | 2,658 |
| 28/02/2024 | 0.20 | 0.19 | 0.20 | 670 | 5 | 3,502 |
| 27/02/2024 | 0.20 | 0.19 | 0.20 | 29,698 | 46 | 156,000 |
| 26/02/2024 | 0.20 | 0.19 | 0.20 | 394 | 4 | 2,020 |
| 25/02/2024 | 0.20 | 0.20 | 0.20 | 4 | 1 | 20 |
| 22/02/2024 | 0.20 | 0.19 | 0.20 | 1,035 | 4 | 5,300 |
| 21/02/2024 | 0.20 | 0.19 | 0.20 | 443 | 5 | 2,320 |
| 20/02/2024 | 0.20 | 0.19 | 0.20 | 7,198 | 28 | 37,882 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/02/2021 | 0.28 | 0.26 | 0.27 | 69,562 | 142 | 261,455 |
| 31/01/2021 | 0.29 | 0.26 | 0.28 | 244,840 | 292 | 884,859 |
| 24/01/2021 | 0.28 | 0.25 | 0.27 | 119,644 | 214 | 464,563 |
| 17/01/2021 | 0.29 | 0.27 | 0.28 | 346,031 | 380 | 1,237,038 |
| 10/01/2021 | 0.29 | 0.27 | 0.27 | 536,471 | 506 | 1,947,685 |
| 03/01/2021 | 0.26 | 0.23 | 0.26 | 530,083 | 410 | 2,193,948 |
| 27/12/2020 | 0.24 | 0.21 | 0.23 | 278,692 | 335 | 1,188,629 |
| 20/12/2020 | 0.20 | 0.18 | 0.20 | 54,982 | 85 | 276,845 |
| 13/12/2020 | 0.19 | 0.18 | 0.18 | 20,219 | 58 | 107,484 |
| 06/12/2020 | 0.20 | 0.18 | 0.20 | 34,025 | 59 | 184,778 |
| 29/11/2020 | 0.20 | 0.19 | 0.19 | 20,665 | 45 | 108,712 |
| 22/11/2020 | 0.20 | 0.19 | 0.20 | 10,761 | 42 | 56,560 |
| 15/11/2020 | 0.20 | 0.19 | 0.20 | 8,461 | 30 | 44,432 |
| 08/11/2020 | 0.20 | 0.19 | 0.20 | 5,307 | 17 | 27,924 |
| 01/11/2020 | 0.20 | 0.19 | 0.19 | 35,772 | 58 | 188,120 |
| 25/10/2020 | 0.21 | 0.19 | 0.20 | 71,526 | 114 | 370,949 |
| 18/10/2020 | 0.22 | 0.20 | 0.20 | 131,111 | 201 | 640,687 |
| 11/10/2020 | 0.23 | 0.22 | 0.23 | 573 | 13 | 2,532 |
| 04/10/2020 | 0.23 | 0.22 | 0.23 | 8,561 | 26 | 38,794 |
| 27/09/2020 | 0.24 | 0.22 | 0.23 | 26,892 | 64 | 117,509 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/01/2007 | 3.31 | 3.16 | 3.25 | 2,537,363 | 1,151 | 790,765 |
| 03/12/2006 | 3.34 | 3.06 | 3.26 | 581,256 | 397 | 182,132 |
| 01/11/2006 | 3.60 | 3.19 | 3.25 | 1,071,828 | 630 | 319,666 |
| 01/10/2006 | 3.71 | 3.40 | 3.59 | 1,996,257 | 1,010 | 561,066 |
| 03/09/2006 | 4.12 | 3.60 | 3.67 | 5,964,656 | 1,616 | 1,548,836 |
| 01/08/2006 | 4.16 | 3.67 | 3.80 | 6,022,351 | 1,876 | 1,540,723 |
| 02/07/2006 | 3.99 | 3.57 | 3.81 | 2,145,432 | 1,083 | 567,116 |
| 01/06/2006 | 4.23 | 3.65 | 4.00 | 5,866,343 | 1,582 | 1,473,400 |
| 01/05/2006 | 5.19 | 3.81 | 3.81 | 3,944,579 | 996 | 822,199 |
| 02/04/2006 | 5.25 | 4.82 | 4.88 | 2,129,910 | 754 | 425,145 |
| 01/03/2006 | 5.70 | 4.53 | 4.98 | 6,602,053 | 1,447 | 1,254,630 |
| 01/02/2006 | 5.50 | 4.53 | 4.99 | 2,889,500 | 937 | 569,522 |
| 02/01/2006 | 6.10 | 5.26 | 5.38 | 2,547,982 | 813 | 454,407 |