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
08/01/2026 0.14 0.13 0.14 237 3 1,820
07/01/2026 0.14 0.13 0.14 5,070 15 38,963
06/01/2026 0.14 0.13 0.14 632 9 4,855
05/01/2026 0.14 0.13 0.14 3,327 11 25,556
04/01/2026 0.14 0.14 0.14 1,738 7 12,416
31/12/2025 0.15 0.14 0.15 8,620 32 61,570
30/12/2025 0.15 0.14 0.14 7,318 15 52,270
29/12/2025 0.14 0.14 0.14 1,605 10 11,466
28/12/2025 0.14 0.14 0.14 2,197 11 15,690
24/12/2025 0.15 0.14 0.15 19,833 35 141,575
23/12/2025 0.15 0.14 0.15 12,843 48 91,305
22/12/2025 0.14 0.13 0.14 2,921 10 22,350
21/12/2025 0.14 0.13 0.14 365 3 2,810
17/12/2025 0.14 0.13 0.14 184 4 1,326
16/12/2025 0.14 0.14 0.14 1,820 11 13,000
14/12/2025 0.14 0.13 0.14 1,346 5 10,351
11/12/2025 0.14 0.13 0.14 7,849 22 60,222
10/12/2025 0.14 0.13 0.14 3,102 19 23,090
08/12/2025 0.14 0.14 0.14 70 2 500
07/12/2025 0.14 0.13 0.14 4,433 11 31,793
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/10/2024 0.14 0.13 0.13 35,624 64 273,898
20/10/2024 0.15 0.13 0.14 89,753 147 686,538
13/10/2024 0.15 0.13 0.14 5,931 55 42,948
06/10/2024 0.15 0.14 0.15 7,524 42 53,733
29/09/2024 0.15 0.14 0.15 12,738 31 90,957
22/09/2024 0.15 0.14 0.14 6,009 28 40,997
15/09/2024 0.15 0.14 0.15 7,623 38 54,448
08/09/2024 0.15 0.14 0.15 3,170 20 21,925
01/09/2024 0.15 0.14 0.15 13,284 54 92,977
25/08/2024 0.16 0.15 0.15 18,803 61 125,346
18/08/2024 0.17 0.16 0.16 10,650 43 66,560
11/08/2024 0.17 0.16 0.17 6,772 31 42,161
04/08/2024 0.17 0.15 0.17 16,788 63 104,984
28/07/2024 0.18 0.16 0.17 73,030 87 428,164
21/07/2024 0.19 0.16 0.18 141,232 166 825,525
14/07/2024 0.19 0.17 0.19 40,124 71 215,616
08/07/2024 0.19 0.18 0.19 6,268 31 34,703
30/06/2024 0.19 0.17 0.18 11,592 55 64,395
23/06/2024 0.19 0.18 0.19 16,279 37 90,293
26/05/2024 0.20 0.18 0.20 49,111 126 263,301
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2022 0.28 0.23 0.24 171,320 415 666,051
01/02/2022 0.30 0.27 0.28 110,197 347 388,151
02/01/2022 0.33 0.30 0.30 159,431 312 512,313
01/12/2021 0.34 0.32 0.33 2,381,360 510 7,361,944
01/11/2021 0.34 0.30 0.33 392,110 682 1,217,636
03/10/2021 0.39 0.33 0.33 633,202 1,028 1,776,547
01/09/2021 0.43 0.35 0.38 1,397,928 2,072 3,571,971
01/08/2021 0.38 0.33 0.37 796,534 1,378 2,279,345
01/07/2021 0.46 0.38 0.39 1,603,014 1,542 3,777,801
01/06/2021 0.52 0.39 0.45 3,816,072 3,907 8,252,134
02/05/2021 0.58 0.38 0.50 3,679,993 2,902 7,725,992
01/04/2021 0.38 0.29 0.38 2,112,289 1,366 6,539,234
01/03/2021 0.33 0.23 0.30 4,315,538 1,837 15,317,587
01/02/2021 0.29 0.24 0.25 242,160 479 915,222
03/01/2021 0.29 0.23 0.28 1,705,526 1,683 6,468,167
01/12/2020 0.24 0.18 0.23 403,164 568 1,837,982
01/11/2020 0.20 0.19 0.20 65,719 161 345,502
01/10/2020 0.23 0.19 0.20 211,771 354 1,052,962
01/09/2020 0.24 0.21 0.23 250,393 431 1,116,625
04/08/2020 0.22 0.20 0.21 292,251 239 1,390,044
Download Table