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
27/06/2021 0.44 0.43 0.44 238,094 177 542,803
24/06/2021 0.42 0.40 0.42 127,170 173 308,049
23/06/2021 0.41 0.40 0.40 37,780 76 94,409
22/06/2021 0.41 0.39 0.41 81,817 129 202,076
21/06/2021 0.42 0.39 0.41 290,042 354 710,932
20/06/2021 0.41 0.41 0.41 44,531 34 108,612
17/06/2021 0.45 0.43 0.43 183,735 136 421,682
16/06/2021 0.45 0.45 0.45 37,477 55 83,283
15/06/2021 0.49 0.47 0.47 438,853 278 927,043
14/06/2021 0.51 0.49 0.49 217,005 216 438,624
13/06/2021 0.52 0.50 0.51 294,815 282 573,287
10/06/2021 0.50 0.48 0.50 255,181 202 511,186
09/06/2021 0.50 0.48 0.48 151,138 176 311,261
08/06/2021 0.49 0.46 0.48 165,219 166 348,924
07/06/2021 0.48 0.46 0.48 70,858 99 150,378
06/06/2021 0.50 0.47 0.48 174,971 239 359,357
03/06/2021 0.48 0.45 0.48 319,759 287 680,894
02/06/2021 0.48 0.46 0.46 184,100 221 396,309
01/06/2021 0.49 0.48 0.48 195,033 178 402,874
31/05/2021 0.52 0.49 0.50 195,124 247 388,771
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/04/2008 5.75 5.17 5.40 3,576,665 968 657,645
30/03/2008 5.84 5.27 5.68 9,687,580 1,848 1,729,278
23/03/2008 5.64 4.70 5.23 4,469,912 1,168 870,520
16/03/2008 6.22 5.26 5.47 14,593,433 2,477 2,493,947
09/03/2008 6.20 5.30 6.00 33,362,847 4,402 5,754,011
02/03/2008 5.22 4.63 5.16 19,927,767 3,495 3,993,023
24/02/2008 4.60 4.30 4.55 5,952,841 1,493 1,336,613
17/02/2008 4.35 4.18 4.35 3,047,181 770 715,363
10/02/2008 4.30 4.12 4.20 1,225,570 426 293,070
02/02/2008 4.34 4.09 4.18 4,121,332 1,054 981,742
27/01/2008 4.25 4.03 4.05 1,074,839 286 259,821
20/01/2008 4.26 3.89 4.17 2,436,483 700 601,412
13/01/2008 4.34 4.05 4.20 3,124,282 827 734,681
06/01/2008 4.51 4.17 4.34 6,430,093 1,293 1,477,290
30/12/2007 4.14 3.85 4.14 2,545,460 483 624,017
23/12/2007 3.93 3.77 3.91 840,520 359 219,025
16/12/2007 3.88 3.77 3.83 99,410 72 26,042
09/12/2007 3.99 3.68 3.76 2,964,966 872 769,185
02/12/2007 3.80 3.58 3.69 3,656,251 552 976,292
25/11/2007 3.78 3.60 3.61 1,083,652 341 296,012
Download Table