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 08/01/2026
MarketSecond
High Price0.14
Last Closing0.14
No. of Transactions3
SectorMining and Extraction Industries
Low Price0.13
Opening Price0.13
No. of Shares1,820
Div0.00
Change0.00
Closing Price0.14
Average Price0.13
P/EN
Value Traded237

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/06/2024 0.19 0.18 0.19 275 3 1,528
24/06/2024 0.18 0.18 0.18 6,462 13 35,900
23/06/2024 0.19 0.19 0.19 489 3 2,575
30/05/2024 0.20 0.19 0.20 2,292 15 11,914
29/05/2024 0.20 0.19 0.20 3,005 21 15,815
28/05/2024 0.19 0.18 0.19 31,530 59 167,469
27/05/2024 0.18 0.18 0.18 5,932 11 32,955
26/05/2024 0.19 0.18 0.19 6,353 20 35,148
23/05/2024 0.19 0.18 0.19 1,676 9 8,920
22/05/2024 0.19 0.19 0.19 247 2 1,300
21/05/2024 0.19 0.18 0.19 102 3 540
20/05/2024 0.19 0.18 0.18 3,948 25 21,928
19/05/2024 0.19 0.18 0.19 1,045 11 5,781
16/05/2024 0.19 0.18 0.19 2,747 7 15,260
15/05/2024 0.19 0.18 0.18 1,117 7 6,206
14/05/2024 0.19 0.18 0.19 947 11 5,156
13/05/2024 0.19 0.18 0.19 28 3 156
12/05/2024 0.19 0.18 0.19 10,062 10 55,888
09/05/2024 0.18 0.18 0.18 6,744 10 37,464
08/05/2024 0.19 0.18 0.19 923 6 5,116
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
29/11/2020 0.20 0.19 0.19 20,665 45 108,712
22/11/2020 0.20 0.19 0.20 10,761 42 56,560
15/11/2020 0.20 0.19 0.20 8,461 30 44,432
08/11/2020 0.20 0.19 0.20 5,307 17 27,924
01/11/2020 0.20 0.19 0.19 35,772 58 188,120
25/10/2020 0.21 0.19 0.20 71,526 114 370,949
18/10/2020 0.22 0.20 0.20 131,111 201 640,687
11/10/2020 0.23 0.22 0.23 573 13 2,532
04/10/2020 0.23 0.22 0.23 8,561 26 38,794
27/09/2020 0.24 0.22 0.23 26,892 64 117,509
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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