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
18/11/2024 0.13 0.12 0.13 816 10 6,777
17/11/2024 0.13 0.12 0.13 2,522 6 21,015
14/11/2024 0.13 0.12 0.13 797 3 6,174
13/11/2024 0.13 0.12 0.13 2,734 9 21,050
12/11/2024 0.13 0.12 0.13 662 9 5,472
11/11/2024 0.13 0.12 0.13 2,650 13 22,058
10/11/2024 0.13 0.12 0.13 515 6 4,287
07/11/2024 0.13 0.12 0.13 6,437 16 53,453
06/11/2024 0.13 0.12 0.13 1,095 10 9,127
05/11/2024 0.12 0.12 0.12 16,417 30 136,805
04/11/2024 0.13 0.12 0.13 2,032 16 16,494
03/11/2024 0.13 0.12 0.13 15,634 13 128,807
31/10/2024 0.14 0.13 0.13 12,084 22 92,953
30/10/2024 0.14 0.13 0.14 4,650 11 35,764
29/10/2024 0.14 0.13 0.14 4,003 14 30,767
28/10/2024 0.14 0.13 0.14 1,412 7 10,852
27/10/2024 0.14 0.13 0.14 13,475 10 103,562
24/10/2024 0.14 0.13 0.14 14,849 23 114,205
23/10/2024 0.14 0.13 0.14 23,259 51 178,903
22/10/2024 0.14 0.13 0.14 12,763 19 97,128
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
22/10/2023 0.22 0.21 0.22 10,512 48 50,033
15/10/2023 0.22 0.21 0.22 2,619 24 12,210
08/10/2023 0.23 0.21 0.22 9,910 43 45,407
01/10/2023 0.23 0.22 0.23 28,768 83 130,745
24/09/2023 0.23 0.22 0.23 48,581 78 220,807
17/09/2023 0.24 0.22 0.23 12,475 52 54,461
10/09/2023 0.25 0.23 0.24 97,331 204 409,412
03/09/2023 0.23 0.22 0.23 179,616 218 805,103
27/08/2023 0.23 0.21 0.23 9,009 45 40,954
20/08/2023 0.22 0.21 0.22 11,639 55 53,631
13/08/2023 0.23 0.22 0.23 33,830 73 152,809
06/08/2023 0.23 0.22 0.23 1,080 19 4,820
30/07/2023 0.24 0.22 0.23 7,266 46 32,194
23/07/2023 0.24 0.22 0.23 4,977 49 21,728
16/07/2023 0.23 0.23 0.23 4,037 28 17,551
09/07/2023 0.24 0.23 0.24 19,538 63 83,606
02/07/2023 0.25 0.23 0.24 20,164 40 86,706
25/06/2023 0.25 0.23 0.25 5,386 21 22,477
18/06/2023 0.25 0.24 0.24 13,720 53 55,648
11/06/2023 0.26 0.24 0.26 42,097 108 166,874
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/09/2018 0.47 0.40 0.41 405,558 625 947,630
01/08/2018 0.45 0.40 0.42 360,726 401 872,862
01/07/2018 0.49 0.41 0.42 385,813 506 848,314
03/06/2018 0.52 0.46 0.49 439,525 548 900,760
02/05/2018 0.55 0.50 0.53 496,879 485 946,725
01/04/2018 0.58 0.53 0.54 692,575 513 1,248,380
01/03/2018 0.59 0.55 0.56 456,603 363 808,331
01/02/2018 0.63 0.56 0.57 953,698 735 1,594,077
02/01/2018 0.62 0.53 0.60 917,779 768 1,595,512
03/12/2017 0.60 0.51 0.53 2,260,747 1,050 4,043,193
01/11/2017 0.54 0.50 0.52 1,020,625 735 1,942,911
01/10/2017 0.58 0.51 0.52 1,000,644 867 1,822,289
05/09/2017 0.62 0.56 0.56 1,337,794 810 2,263,377
01/08/2017 0.61 0.55 0.61 2,551,853 1,689 4,386,088
02/07/2017 0.63 0.56 0.57 3,961,406 2,901 6,658,233
01/06/2017 0.63 0.57 0.59 1,449,562 1,381 2,430,745
01/05/2017 0.68 0.56 0.58 4,651,194 3,552 7,417,020
02/04/2017 0.57 0.47 0.57 6,545,355 3,728 12,479,890
01/03/2017 0.53 0.39 0.53 4,530,388 3,542 9,753,356
01/02/2017 0.50 0.35 0.50 2,979,231 2,301 6,918,481
Download Table