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 16/03/2026
MarketSecond
High Price0.12
Last Closing0.12
No. of Transactions6
SectorMining and Extraction Industries
Low Price0.11
Opening Price0.11
No. of Shares3,700
Div0.00
Change0.00
Closing Price0.12
Average Price0.11
P/EN
Value Traded409

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/08/2024 0.16 0.15 0.16 3,766 8 25,105
22/08/2024 0.16 0.16 0.16 104 1 650
21/08/2024 0.17 0.16 0.17 1,297 13 8,103
20/08/2024 0.17 0.16 0.17 6,882 11 43,010
19/08/2024 0.17 0.16 0.17 2,348 6 14,673
18/08/2024 0.17 0.16 0.17 20 12 124
15/08/2024 0.17 0.16 0.17 24 3 152
14/08/2024 0.17 0.16 0.17 4,180 12 25,968
13/08/2024 0.17 0.16 0.17 647 10 4,041
12/08/2024 0.17 0.16 0.17 312 4 1,950
11/08/2024 0.17 0.16 0.17 1,609 2 10,050
08/08/2024 0.17 0.16 0.17 518 4 3,235
07/08/2024 0.17 0.16 0.17 2,806 12 17,525
06/08/2024 0.17 0.16 0.17 1,308 12 8,175
05/08/2024 0.17 0.15 0.17 1,273 12 8,034
04/08/2024 0.16 0.16 0.16 10,882 23 68,015
01/08/2024 0.17 0.17 0.17 3,195 3 18,796
31/07/2024 0.17 0.16 0.17 6,796 18 42,155
30/07/2024 0.18 0.17 0.17 32,837 26 192,866
29/07/2024 0.18 0.17 0.18 23,887 20 139,197
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/04/2021 0.33 0.31 0.33 299,637 289 940,898
12/04/2021 0.33 0.31 0.32 743,099 268 2,359,841
04/04/2021 0.33 0.29 0.33 532,973 466 1,689,586
28/03/2021 0.31 0.28 0.30 484,712 496 1,629,860
21/03/2021 0.33 0.28 0.31 698,624 650 2,249,547
14/03/2021 0.32 0.26 0.32 2,791,859 273 10,073,947
07/03/2021 0.27 0.23 0.27 306,362 360 1,176,480
28/02/2021 0.26 0.24 0.24 110,125 152 452,256
21/02/2021 0.26 0.25 0.25 28,361 78 112,311
14/02/2021 0.27 0.25 0.26 64,095 125 247,029
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2007 3.67 3.20 3.67 4,797,222 1,628 1,403,763
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
Download Table