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 26/02/2026
MarketSecond
High Price0.12
Last Closing0.12
No. of Transactions15
SectorMining and Extraction Industries
Low Price0.11
Opening Price0.12
No. of Shares56,324
Div0.00
Change0.00
Closing Price0.12
Average Price0.11
P/EN
Value Traded6,259

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/11/2025 0.14 0.13 0.14 3,379 16 25,993
19/11/2025 0.14 0.13 0.14 4,989 11 37,609
18/11/2025 0.14 0.13 0.14 7 6 55
17/11/2025 0.14 0.13 0.14 11,994 27 92,250
16/11/2025 0.13 0.13 0.13 25,762 45 198,166
13/11/2025 0.14 0.14 0.14 4,928 17 35,200
12/11/2025 0.15 0.14 0.15 9,067 27 64,752
11/11/2025 0.15 0.14 0.15 23,081 65 163,638
10/11/2025 0.16 0.15 0.15 38,872 78 254,898
09/11/2025 0.16 0.14 0.16 58,065 90 386,842
06/11/2025 0.15 0.15 0.15 83,823 139 558,823
05/11/2025 0.14 0.13 0.14 37,547 104 276,580
04/11/2025 0.13 0.12 0.13 23,016 43 191,712
03/11/2025 0.12 0.11 0.12 651 8 5,730
02/11/2025 0.12 0.11 0.12 1,387 5 12,610
20/03/2025 0.12 0.11 0.12 5,435 11 45,555
18/03/2025 0.12 0.11 0.12 2,435 12 22,131
17/03/2025 0.12 0.11 0.12 1,051 4 9,552
16/03/2025 0.12 0.11 0.12 5,994 10 54,414
13/03/2025 0.12 0.11 0.12 230 2 2,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/04/2024 0.19 0.18 0.19 9,871 31 53,608
21/04/2024 0.20 0.18 0.20 44,328 131 235,913
14/04/2024 0.19 0.18 0.19 18,184 60 98,800
07/04/2024 0.19 0.18 0.19 15,665 69 86,984
31/03/2024 0.20 0.19 0.19 10,458 57 54,186
24/03/2024 0.21 0.19 0.21 26,919 73 136,531
17/03/2024 0.20 0.19 0.20 1,496 10 7,870
10/03/2024 0.20 0.19 0.20 1,527 16 7,824
03/03/2024 0.20 0.19 0.20 13,612 48 71,602
25/02/2024 0.20 0.19 0.19 31,271 60 164,200
18/02/2024 0.20 0.19 0.20 9,676 39 50,502
11/02/2024 0.21 0.20 0.21 11,004 37 54,993
04/02/2024 0.21 0.20 0.21 2,028 23 9,989
28/01/2024 0.22 0.20 0.21 14,727 57 71,515
21/01/2024 0.23 0.22 0.22 51,182 166 226,113
14/01/2024 0.22 0.19 0.22 25,306 111 121,881
07/01/2024 0.21 0.20 0.20 15,543 59 77,301
31/12/2023 0.21 0.20 0.21 7,705 21 38,342
24/12/2023 0.21 0.20 0.21 17,371 25 86,851
17/12/2023 0.21 0.20 0.21 8,195 46 40,971
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2020 0.23 0.19 0.22 223,853 466 1,046,528
01/06/2020 0.25 0.19 0.20 246,937 502 1,183,453
10/05/2020 0.25 0.20 0.24 136,879 191 606,565
01/03/2020 0.30 0.25 0.25 55,049 99 198,400
02/02/2020 0.30 0.28 0.29 508,866 146 1,757,742
02/01/2020 0.30 0.28 0.29 204,878 167 707,329
01/12/2019 0.31 0.28 0.29 140,296 280 480,736
03/11/2019 0.30 0.27 0.29 146,904 393 521,162
01/10/2019 0.33 0.30 0.30 119,958 245 386,373
01/09/2019 0.34 0.32 0.33 80,111 190 245,068
01/08/2019 0.35 0.32 0.33 95,413 218 288,508
01/07/2019 0.38 0.35 0.35 181,133 329 506,285
02/06/2019 0.39 0.31 0.36 551,823 761 1,574,077
01/05/2019 0.36 0.32 0.33 752,198 689 2,234,032
01/04/2019 0.38 0.36 0.37 100,673 226 278,158
03/03/2019 0.40 0.37 0.38 158,076 310 413,747
03/02/2019 0.42 0.37 0.39 166,801 272 416,947
02/01/2019 0.43 0.37 0.42 504,985 696 1,281,763
02/12/2018 0.43 0.38 0.42 142,912 171 359,550
01/11/2018 0.46 0.40 0.41 398,589 526 925,933
Download Table