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
14/04/2022 0.29 0.29 0.29 12,221 19 42,141
13/04/2022 0.28 0.28 0.28 4,691 14 16,755
12/04/2022 0.27 0.27 0.27 93,274 145 345,459
11/04/2022 0.26 0.26 0.26 4,208 9 16,186
10/04/2022 0.25 0.25 0.25 3,583 8 14,333
07/04/2022 0.24 0.24 0.24 9,792 6 40,800
06/04/2022 0.23 0.21 0.23 20,938 36 95,595
05/04/2022 0.22 0.21 0.22 18,742 58 88,854
04/04/2022 0.22 0.22 0.22 5,686 17 25,845
03/04/2022 0.23 0.23 0.23 5,877 10 25,550
31/03/2022 0.24 0.23 0.24 15,060 47 65,476
30/03/2022 0.24 0.23 0.24 10,830 31 45,490
29/03/2022 0.25 0.24 0.24 14,202 31 59,175
28/03/2022 0.25 0.25 0.25 10,851 18 43,402
27/03/2022 0.26 0.26 0.26 3,334 9 12,824
24/03/2022 0.27 0.26 0.27 5,076 9 19,521
23/03/2022 0.27 0.26 0.27 1,665 11 6,403
21/03/2022 0.27 0.26 0.27 4,424 14 17,016
20/03/2022 0.27 0.26 0.27 5,353 21 20,586
17/03/2022 0.27 0.26 0.27 1,994 6 7,516
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/02/2012 2.25 2.19 2.22 229,034 124 102,927
12/02/2012 2.25 2.20 2.22 207,831 209 93,427
05/02/2012 2.30 2.20 2.25 384,266 220 169,908
29/01/2012 2.24 2.16 2.20 213,509 190 97,603
22/01/2012 2.23 2.19 2.20 213,005 111 96,542
15/01/2012 2.22 2.16 2.21 396,750 166 181,996
08/01/2012 2.23 2.17 2.17 214,470 145 97,624
02/01/2012 2.23 2.20 2.21 70,863 69 32,080
26/12/2011 2.23 2.18 2.19 308,843 133 139,876
18/12/2011 2.26 2.20 2.20 269,823 165 122,201
11/12/2011 2.31 2.22 2.23 935,090 600 412,059
04/12/2011 2.29 2.17 2.28 795,403 501 355,125
27/11/2011 2.24 2.09 2.21 688,758 438 314,195
20/11/2011 2.21 2.09 2.20 997,400 531 462,434
13/11/2011 2.32 2.10 2.15 2,247,002 1,055 1,006,892
30/10/2011 2.17 2.09 2.11 718,198 508 337,088
23/10/2011 2.19 2.08 2.10 612,058 432 286,702
16/10/2011 2.12 2.00 2.10 238,016 318 115,302
09/10/2011 2.10 1.93 1.98 648,896 545 329,663
02/10/2011 2.18 2.08 2.09 313,259 251 147,814
Download Table