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 23/08/2026
MarketOTC
High Price0.30
Last Closing0.29
No. of Transactions123
SectorMining and Extraction Industries
Low Price0.28
Opening Price0.28
No. of Shares302,030
Div0.00
Change0.01
Closing Price0.30
Average Price0.29
P/EN
Value Traded88,487

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/08/2026 0.30 0.28 0.30 88,487 123 302,030
20/08/2026 0.29 0.28 0.29 149,332 115 532,044
19/08/2026 0.30 0.28 0.29 203,580 234 696,931
18/08/2026 0.29 0.26 0.29 319,013 360 1,160,136
17/08/2026 0.27 0.26 0.27 61,675 101 235,299
16/08/2026 0.27 0.26 0.27 72,323 85 274,233
13/08/2026 0.27 0.26 0.27 68,070 98 261,687
12/08/2026 0.26 0.24 0.25 26,097 73 104,395
11/08/2026 0.26 0.24 0.25 65,675 109 265,316
10/08/2026 0.25 0.24 0.25 11,058 34 46,072
09/08/2026 0.25 0.24 0.25 73,739 96 302,398
06/08/2026 0.26 0.25 0.26 45,163 87 180,484
05/08/2026 0.27 0.25 0.25 30,208 48 116,307
04/08/2026 0.27 0.26 0.27 147,960 200 558,668
03/08/2026 0.27 0.26 0.27 47,672 123 181,771
02/08/2026 0.27 0.25 0.27 85,755 147 335,311
30/07/2026 0.26 0.24 0.26 143,247 186 586,274
29/07/2026 0.28 0.26 0.26 74,324 136 280,792
28/07/2026 0.28 0.27 0.28 180,412 270 659,380
27/07/2026 0.26 0.24 0.26 256,299 398 1,012,714
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
16/08/2026 0.30 0.26 0.29 805,923 895 2,898,643
09/08/2026 0.27 0.24 0.27 244,637 410 979,868
02/08/2026 0.27 0.25 0.26 356,758 605 1,372,541
26/07/2026 0.28 0.21 0.26 806,005 1,265 3,196,611
19/07/2026 0.22 0.20 0.22 105,454 231 507,091
12/07/2026 0.22 0.19 0.20 111,366 207 547,761
05/07/2026 0.24 0.20 0.21 325,163 506 1,466,622
28/06/2026 0.24 0.19 0.23 710,002 1,000 3,300,423
21/06/2026 0.20 0.18 0.20 219,070 401 1,168,245
14/06/2026 0.21 0.16 0.20 580,513 718 3,003,191
07/06/2026 0.17 0.15 0.17 24,378 93 153,991
31/05/2026 0.17 0.15 0.16 18,169 66 112,140
24/05/2026 0.17 0.16 0.17 8,600 17 53,738
17/05/2026 0.18 0.15 0.16 76,660 171 459,846
10/05/2026 0.17 0.13 0.17 143,454 230 899,130
26/04/2026 0.14 0.13 0.14 42,408 111 326,146
19/04/2026 0.14 0.11 0.14 64,851 177 505,998
12/04/2026 0.12 0.11 0.11 4,945 30 44,935
05/04/2026 0.12 0.10 0.11 14,136 60 131,463
29/03/2026 0.11 0.10 0.10 1,432 14 13,896
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2026 0.28 0.19 0.26 1,641,190 2,663 6,998,690
01/06/2026 0.22 0.15 0.22 1,254,413 1,809 6,430,485
03/05/2026 0.18 0.13 0.17 252,747 494 1,588,642
01/04/2026 0.14 0.10 0.14 127,772 392 1,022,438
01/10/2025 0.12 0.10 0.12 50,769 225 475,220
01/09/2025 0.12 0.10 0.12 59,033 279 544,365
03/08/2025 0.15 0.11 0.11 187,703 533 1,432,248
01/07/2025 0.13 0.08 0.13 122,493 428 1,159,360
01/06/2025 0.09 0.07 0.08 67,667 318 882,795
04/05/2025 0.07 0.06 0.07 20,813 140 332,256
03/04/2025 0.10 0.06 0.07 75,648 330 1,118,648
02/03/2025 0.11 0.11 0.11 22 1 200
Download Table