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
13/10/2024 0.15 0.14 0.15 968 15 6,893
10/10/2024 0.15 0.14 0.15 873 9 6,232
09/10/2024 0.15 0.14 0.15 3,377 12 24,120
08/10/2024 0.15 0.14 0.15 150 4 1,072
07/10/2024 0.15 0.14 0.15 309 6 2,207
06/10/2024 0.14 0.14 0.14 2,814 11 20,102
03/10/2024 0.15 0.14 0.15 152 3 1,086
02/10/2024 0.15 0.14 0.15 1,558 10 11,123
01/10/2024 0.15 0.14 0.15 73 2 517
30/09/2024 0.15 0.14 0.15 3,254 9 23,225
29/09/2024 0.14 0.14 0.14 7,701 7 55,006
26/09/2024 0.15 0.14 0.14 1,732 5 12,316
25/09/2024 0.15 0.15 0.15 750 3 5,000
24/09/2024 0.15 0.14 0.15 3,217 13 21,550
23/09/2024 0.15 0.14 0.15 151 2 1,010
22/09/2024 0.15 0.14 0.15 158 5 1,121
19/09/2024 0.15 0.14 0.15 2,172 7 15,510
18/09/2024 0.14 0.14 0.14 729 12 5,208
17/09/2024 0.15 0.14 0.15 1,809 11 12,920
15/09/2024 0.15 0.14 0.15 2,914 8 20,810
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2022 0.33 0.32 0.33 35,667 51 111,456
26/12/2021 0.33 0.32 0.33 293,358 66 916,280
19/12/2021 0.34 0.32 0.33 101,728 96 314,040
12/12/2021 0.34 0.32 0.34 1,662,191 140 5,130,093
05/12/2021 0.34 0.32 0.33 269,597 179 831,820
28/11/2021 0.33 0.32 0.33 94,678 72 295,232
21/11/2021 0.33 0.32 0.33 86,358 137 268,344
14/11/2021 0.34 0.31 0.33 129,155 243 394,513
07/11/2021 0.32 0.30 0.32 72,635 161 234,080
31/10/2021 0.34 0.32 0.32 138,644 169 421,862
24/10/2021 0.36 0.33 0.34 120,146 230 349,040
17/10/2021 0.37 0.35 0.35 97,083 197 273,073
10/10/2021 0.37 0.35 0.37 143,790 216 403,036
03/10/2021 0.39 0.36 0.38 197,310 314 524,714
26/09/2021 0.40 0.36 0.38 279,011 382 735,446
19/09/2021 0.43 0.38 0.41 460,774 593 1,119,422
12/09/2021 0.42 0.38 0.41 416,010 579 1,039,624
05/09/2021 0.37 0.35 0.37 216,153 446 605,330
29/08/2021 0.37 0.35 0.36 192,401 349 542,672
22/08/2021 0.36 0.34 0.36 124,782 321 361,325
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2010 2.51 2.37 2.41 3,245,273 1,537 1,332,304
02/05/2010 2.92 2.47 2.50 5,468,104 2,770 2,058,394
01/04/2010 3.15 2.74 2.90 20,851,298 6,162 6,982,256
01/03/2010 2.92 2.45 2.87 13,993,236 4,200 5,118,866
01/02/2010 2.67 2.35 2.49 5,331,958 2,428 2,099,380
03/01/2010 2.86 2.41 2.63 13,252,763 4,581 4,926,217
01/12/2009 2.74 2.37 2.39 3,227,060 2,141 1,281,021
01/11/2009 2.84 2.45 2.73 5,483,061 3,208 2,071,347
01/10/2009 3.02 2.54 2.65 9,710,651 4,432 3,413,310
01/09/2009 3.34 2.94 3.04 13,158,193 4,672 4,197,778
02/08/2009 3.39 2.57 3.13 15,650,828 6,129 5,197,426
01/07/2009 3.54 2.75 3.31 28,013,700 8,860 8,813,096
01/06/2009 4.04 3.13 3.49 48,569,896 13,545 13,100,159
03/05/2009 3.60 2.82 3.60 31,475,911 8,638 9,761,232
01/04/2009 3.27 2.55 2.86 45,114,250 11,471 15,289,575
01/03/2009 2.68 1.81 2.58 22,698,875 7,505 10,284,930
01/02/2009 1.90 1.69 1.84 7,731,973 3,917 4,317,920
04/01/2009 1.85 1.52 1.75 12,775,036 6,522 7,428,735
01/12/2008 1.87 1.38 1.49 12,077,684 7,367 7,331,117
02/11/2008 2.69 1.42 1.59 21,558,710 9,443 10,084,780
Download Table