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
23/01/2025 0.16 0.15 0.15 18,815 39 125,362
22/01/2025 0.16 0.15 0.16 15,448 49 96,574
21/01/2025 0.16 0.15 0.16 52,208 78 344,451
20/01/2025 0.15 0.15 0.15 106,425 130 709,500
19/01/2025 0.14 0.13 0.14 37,417 71 276,302
16/01/2025 0.13 0.12 0.13 2,656 12 20,435
15/01/2025 0.13 0.12 0.13 2,706 10 22,529
14/01/2025 0.13 0.13 0.13 3,465 19 26,650
13/01/2025 0.13 0.12 0.13 121 2 1,010
12/01/2025 0.13 0.12 0.12 3,279 18 26,078
09/01/2025 0.13 0.12 0.13 786 4 6,200
08/01/2025 0.13 0.12 0.13 1,945 3 16,190
07/01/2025 0.13 0.12 0.13 752 5 6,268
06/01/2025 0.13 0.12 0.13 881 8 7,342
05/01/2025 0.13 0.12 0.13 370 3 3,000
02/01/2025 0.13 0.12 0.13 820 4 6,818
31/12/2024 0.13 0.12 0.13 753 12 6,199
30/12/2024 0.13 0.12 0.13 3,910 19 32,551
29/12/2024 0.12 0.12 0.12 102 2 850
26/12/2024 0.12 0.12 0.12 4,089 8 34,075
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/03/2023 0.24 0.22 0.23 27,720 45 121,211
19/03/2023 0.24 0.23 0.24 9,086 21 39,383
12/03/2023 0.24 0.23 0.24 17,290 25 74,709
05/03/2023 0.24 0.23 0.24 34,120 23 146,862
26/02/2023 0.24 0.23 0.24 51,284 95 221,172
19/02/2023 0.24 0.23 0.24 39,798 67 172,411
12/02/2023 0.25 0.22 0.24 57,473 99 248,217
05/02/2023 0.25 0.24 0.25 27,214 68 113,348
29/01/2023 0.25 0.23 0.25 15,594 64 64,996
22/01/2023 0.25 0.23 0.25 67,703 94 282,949
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2015 0.61 0.53 0.54 1,232,891 1,105 2,129,079
03/05/2015 0.65 0.54 0.60 2,246,602 1,989 3,712,355
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
Download Table