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
24/11/2024 0.13 0.12 0.13 18 3 145
21/11/2024 0.13 0.12 0.13 8,707 28 71,201
20/11/2024 0.13 0.12 0.13 3,819 10 29,469
19/11/2024 0.13 0.13 0.13 13 1 100
18/11/2024 0.13 0.12 0.13 816 10 6,777
17/11/2024 0.13 0.12 0.13 2,522 6 21,015
14/11/2024 0.13 0.12 0.13 797 3 6,174
13/11/2024 0.13 0.12 0.13 2,734 9 21,050
12/11/2024 0.13 0.12 0.13 662 9 5,472
11/11/2024 0.13 0.12 0.13 2,650 13 22,058
10/11/2024 0.13 0.12 0.13 515 6 4,287
07/11/2024 0.13 0.12 0.13 6,437 16 53,453
06/11/2024 0.13 0.12 0.13 1,095 10 9,127
05/11/2024 0.12 0.12 0.12 16,417 30 136,805
04/11/2024 0.13 0.12 0.13 2,032 16 16,494
03/11/2024 0.13 0.12 0.13 15,634 13 128,807
31/10/2024 0.14 0.13 0.13 12,084 22 92,953
30/10/2024 0.14 0.13 0.14 4,650 11 35,764
29/10/2024 0.14 0.13 0.14 4,003 14 30,767
28/10/2024 0.14 0.13 0.14 1,412 7 10,852
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
15/01/2023 0.26 0.24 0.25 84,207 112 337,752
08/01/2023 0.26 0.25 0.26 72,575 71 288,271
02/01/2023 0.27 0.25 0.26 19,845 47 78,613
26/12/2022 0.26 0.25 0.26 27,720 34 110,478
18/12/2022 0.26 0.25 0.26 47,328 64 189,302
11/12/2022 0.27 0.25 0.26 116,070 167 453,232
04/12/2022 0.28 0.26 0.27 180,044 335 670,532
27/11/2022 0.27 0.25 0.27 143,304 261 544,771
20/11/2022 0.26 0.25 0.25 26,835 94 106,743
13/11/2022 0.27 0.25 0.26 45,979 79 179,652
06/11/2022 0.27 0.26 0.27 101,825 228 391,590
30/10/2022 0.28 0.25 0.27 45,154 113 168,303
23/10/2022 0.30 0.28 0.28 28,470 91 101,471
16/10/2022 0.32 0.29 0.29 129,822 206 431,175
09/10/2022 0.31 0.29 0.30 130,545 271 437,652
02/10/2022 0.36 0.31 0.32 271,829 337 833,185
25/09/2022 0.35 0.30 0.35 629,539 878 1,937,999
18/09/2022 0.30 0.26 0.30 252,566 277 866,733
11/09/2022 0.25 0.23 0.25 32,767 73 134,573
04/09/2022 0.25 0.24 0.25 13,284 49 55,329
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2015 0.59 0.49 0.54 502,772 872 943,546
01/03/2015 0.60 0.52 0.54 569,096 733 1,000,936
01/02/2015 0.68 0.57 0.58 1,434,808 1,500 2,266,287
04/01/2015 0.64 0.56 0.58 996,150 1,093 1,700,375
01/12/2014 0.66 0.58 0.62 1,684,238 1,769 2,662,908
02/11/2014 0.64 0.58 0.59 1,040,712 1,188 1,721,682
01/10/2014 0.69 0.60 0.60 1,510,208 1,627 2,345,041
01/09/2014 0.68 0.58 0.61 2,059,996 2,740 3,286,791
03/08/2014 0.68 0.50 0.61 3,903,186 4,179 6,522,159
01/07/2014 0.70 0.64 0.65 659,107 779 998,699
01/06/2014 0.88 0.66 0.68 3,482,716 3,613 4,575,396
04/05/2014 1.00 0.62 0.65 3,434,853 3,192 4,894,541
01/04/2014 1.10 0.87 0.88 910,786 1,485 912,296
02/03/2014 1.17 1.08 1.08 692,911 958 616,775
02/02/2014 1.33 1.11 1.16 1,729,303 1,765 1,434,122
02/01/2014 1.41 1.30 1.32 1,937,096 1,670 1,448,541
01/12/2013 1.40 1.29 1.31 983,866 1,061 735,595
03/11/2013 1.45 1.37 1.37 778,157 799 551,127
01/10/2013 1.53 1.41 1.42 982,333 968 674,401
01/09/2013 1.52 1.30 1.43 996,394 969 689,230
Download Table