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
09/02/2025 0.14 0.13 0.14 455 4 3,496
06/02/2025 0.14 0.13 0.14 364 5 2,625
05/02/2025 0.14 0.14 0.14 1,374 4 9,812
04/02/2025 0.15 0.14 0.15 5,434 20 38,710
03/02/2025 0.15 0.14 0.15 2,511 14 17,910
02/02/2025 0.15 0.13 0.14 4,948 24 34,565
30/01/2025 0.15 0.14 0.14 465 5 3,255
29/01/2025 0.15 0.14 0.14 1,612 12 11,510
28/01/2025 0.14 0.14 0.14 5,629 16 40,205
27/01/2025 0.15 0.13 0.15 9,466 32 68,408
26/01/2025 0.15 0.14 0.14 7,338 31 52,384
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/07/2023 0.24 0.22 0.23 4,977 49 21,728
16/07/2023 0.23 0.23 0.23 4,037 28 17,551
09/07/2023 0.24 0.23 0.24 19,538 63 83,606
02/07/2023 0.25 0.23 0.24 20,164 40 86,706
25/06/2023 0.25 0.23 0.25 5,386 21 22,477
18/06/2023 0.25 0.24 0.24 13,720 53 55,648
11/06/2023 0.26 0.24 0.26 42,097 108 166,874
04/06/2023 0.27 0.24 0.26 171,876 293 659,612
28/05/2023 0.24 0.23 0.23 9,731 31 42,299
21/05/2023 0.24 0.22 0.23 29,076 87 127,287
14/05/2023 0.24 0.22 0.23 32,479 47 141,309
07/05/2023 0.24 0.22 0.24 20,985 60 90,798
01/05/2023 0.24 0.23 0.23 21,783 50 94,122
25/04/2023 0.24 0.23 0.24 3,898 17 16,724
16/04/2023 0.25 0.23 0.24 21,562 50 90,756
09/04/2023 0.24 0.22 0.24 19,047 62 81,361
02/04/2023 0.24 0.22 0.23 28,162 46 125,514
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2017 0.50 0.35 0.50 2,979,231 2,301 6,918,481
02/01/2017 0.38 0.33 0.36 525,856 807 1,474,296
01/12/2016 0.38 0.34 0.35 608,311 858 1,704,915
01/11/2016 0.42 0.37 0.37 867,975 945 2,262,248
03/10/2016 0.42 0.40 0.42 337,002 579 824,527
01/09/2016 0.44 0.41 0.42 288,378 517 679,923
01/08/2016 0.47 0.43 0.43 543,475 821 1,218,167
03/07/2016 0.47 0.45 0.46 290,001 426 630,162
01/06/2016 0.48 0.45 0.45 459,237 455 982,319
02/05/2016 0.52 0.47 0.49 750,084 828 1,506,281
03/04/2016 0.52 0.45 0.50 1,848,746 1,625 3,770,646
01/03/2016 0.50 0.44 0.45 912,095 1,156 1,902,701
01/02/2016 0.52 0.44 0.49 2,071,780 1,676 4,204,143
03/01/2016 0.50 0.46 0.46 599,522 1,014 1,251,174
01/12/2015 0.48 0.44 0.47 339,742 664 743,989
01/11/2015 0.50 0.45 0.46 285,384 556 604,314
01/10/2015 0.53 0.49 0.49 497,689 842 988,834
01/09/2015 0.54 0.50 0.51 405,140 701 786,986
02/08/2015 0.61 0.53 0.55 1,086,841 1,280 1,893,565
01/07/2015 0.58 0.53 0.57 636,431 935 1,150,058
Download Table