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
30/05/2021 0.51 0.47 0.51 668,011 494 1,347,649
27/05/2021 0.49 0.49 0.49 18,356 23 37,461
26/05/2021 0.51 0.51 0.51 22,605 27 44,323
24/05/2021 0.53 0.53 0.53 52,341 54 98,756
23/05/2021 0.58 0.55 0.55 591,896 387 1,046,972
20/05/2021 0.57 0.57 0.57 38,252 37 67,108
19/05/2021 0.55 0.54 0.55 131,043 143 239,894
18/05/2021 0.53 0.51 0.53 136,102 159 259,672
17/05/2021 0.51 0.51 0.51 289,235 211 567,127
16/05/2021 0.49 0.47 0.49 244,433 158 502,453
10/05/2021 0.47 0.47 0.47 133,341 117 283,704
09/05/2021 0.45 0.44 0.45 128,888 116 289,255
06/05/2021 0.43 0.40 0.43 189,570 187 448,696
05/05/2021 0.41 0.40 0.41 134,291 162 334,391
04/05/2021 0.42 0.38 0.42 136,205 225 339,927
03/05/2021 0.40 0.40 0.40 506,695 137 1,266,738
02/05/2021 0.39 0.39 0.39 63,607 18 163,095
29/04/2021 0.38 0.38 0.38 52,228 27 137,441
28/04/2021 0.37 0.37 0.37 82,660 36 223,406
27/04/2021 0.36 0.36 0.36 6,202 15 17,228
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/11/2007 3.62 3.53 3.60 277,654 94 77,788
11/11/2007 3.65 3.57 3.60 1,629,993 185 453,640
04/11/2007 3.65 3.57 3.60 484,923 206 134,535
28/10/2007 3.65 3.57 3.60 426,117 219 117,842
21/10/2007 3.70 3.50 3.62 3,850,068 511 1,076,602
16/10/2007 3.54 3.37 3.54 195,083 117 55,570
07/10/2007 3.52 3.43 3.48 208,599 121 60,018
30/09/2007 3.49 3.28 3.49 475,375 234 139,924
23/09/2007 3.37 3.30 3.33 113,963 83 34,304
16/09/2007 3.40 3.30 3.38 375,437 195 111,892
09/09/2007 3.32 3.25 3.30 338,907 173 102,735
02/09/2007 3.30 3.12 3.29 160,924 93 49,197
26/08/2007 3.33 3.25 3.29 256,504 132 77,956
19/08/2007 3.33 3.24 3.30 433,252 186 132,046
12/08/2007 3.30 3.20 3.27 352,155 174 108,528
05/08/2007 3.33 3.18 3.29 258,932 166 79,128
29/07/2007 3.36 3.27 3.31 356,709 164 107,528
22/07/2007 3.39 3.33 3.36 2,907,874 301 865,099
15/07/2007 3.43 3.37 3.38 419,539 303 123,615
08/07/2007 3.45 3.38 3.42 287,078 198 84,116
Download Table