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
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
27/10/2024 0.14 0.13 0.14 13,475 10 103,562
24/10/2024 0.14 0.13 0.14 14,849 23 114,205
23/10/2024 0.14 0.13 0.14 23,259 51 178,903
22/10/2024 0.14 0.13 0.14 12,763 19 97,128
21/10/2024 0.14 0.13 0.14 20,926 30 159,145
20/10/2024 0.15 0.13 0.14 17,956 24 137,157
17/10/2024 0.14 0.13 0.14 3,273 23 23,728
16/10/2024 0.14 0.13 0.14 519 9 3,957
14/10/2024 0.14 0.14 0.14 1,172 8 8,370
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/05/2022 0.28 0.27 0.28 40,395 96 146,047
22/05/2022 0.30 0.28 0.28 64,077 131 221,936
15/05/2022 0.30 0.27 0.30 149,129 323 520,850
08/05/2022 0.30 0.26 0.28 99,887 194 354,432
24/04/2022 0.33 0.30 0.31 106,880 219 340,907
17/04/2022 0.33 0.30 0.32 183,486 334 572,360
10/04/2022 0.29 0.25 0.29 117,978 195 434,874
03/04/2022 0.24 0.21 0.24 61,034 127 276,644
27/03/2022 0.26 0.23 0.24 54,277 136 226,367
20/03/2022 0.27 0.26 0.27 16,517 55 63,526
13/03/2022 0.28 0.26 0.27 61,435 111 231,457
06/03/2022 0.28 0.27 0.28 20,819 59 77,037
27/02/2022 0.28 0.27 0.28 32,438 90 120,019
20/02/2022 0.29 0.28 0.28 26,497 83 94,269
13/02/2022 0.30 0.28 0.29 23,888 90 83,118
06/02/2022 0.29 0.28 0.29 19,799 62 69,293
30/01/2022 0.31 0.28 0.29 63,473 120 214,322
23/01/2022 0.32 0.30 0.31 21,859 61 71,140
16/01/2022 0.32 0.31 0.32 44,265 107 142,083
09/01/2022 0.33 0.32 0.32 20,013 49 62,428
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2012 2.30 2.16 2.21 1,099,949 732 492,322
02/01/2012 2.23 2.16 2.19 1,025,825 597 468,425
01/12/2011 2.31 2.17 2.19 2,649,602 1,568 1,182,221
01/11/2011 2.32 2.09 2.19 3,754,006 2,002 1,706,155
02/10/2011 2.19 1.93 2.13 2,369,139 1,907 1,140,975
04/09/2011 2.24 2.16 2.17 681,966 390 311,101
01/08/2011 2.30 2.16 2.22 1,197,184 753 541,368
03/07/2011 2.39 2.18 2.26 3,857,630 1,968 1,689,055
01/06/2011 2.28 2.09 2.15 3,191,882 1,599 1,459,325
02/05/2011 2.24 2.09 2.11 1,997,230 1,049 933,162
03/04/2011 2.31 2.14 2.16 3,588,771 1,922 1,610,343
01/03/2011 2.24 2.03 2.16 2,202,151 1,431 1,035,577
01/02/2011 2.37 2.02 2.10 2,251,300 1,502 1,028,193
02/01/2011 2.48 2.22 2.26 5,715,382 2,503 2,418,769
01/12/2010 2.25 2.15 2.18 1,659,560 1,011 756,986
01/11/2010 2.31 2.12 2.20 1,980,275 1,250 894,771
03/10/2010 2.42 2.07 2.11 3,618,252 2,576 1,615,469
01/09/2010 2.18 2.05 2.18 1,636,265 1,337 774,900
01/08/2010 2.22 2.05 2.06 1,549,066 1,254 727,283
01/07/2010 2.44 2.06 2.22 4,226,755 2,198 1,869,296
Download Table