JORDAN STEEL Historical
Performance Indicators 25/04/2024
MarketSecond
High Price0.20
Last Closing0.20
No. of Transactions10
SectorMining and Extraction Industries
Low Price0.19
Opening Price0.19
No. of Shares14,330
Div0.00
Change0.00
Closing Price0.20
Average Price0.19
P/EN
Value Traded2,723
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
20/03/2024 | 0.20 | 0.19 | 0.20 | 1,300 | 5 | 6,841 |
17/03/2024 | 0.20 | 0.19 | 0.20 | 196 | 5 | 1,029 |
13/03/2024 | 0.20 | 0.20 | 0.20 | 10 | 1 | 50 |
12/03/2024 | 0.19 | 0.19 | 0.19 | 243 | 4 | 1,280 |
11/03/2024 | 0.20 | 0.19 | 0.20 | 837 | 6 | 4,194 |
10/03/2024 | 0.20 | 0.19 | 0.20 | 437 | 5 | 2,300 |
07/03/2024 | 0.20 | 0.19 | 0.20 | 340 | 4 | 1,788 |
06/03/2024 | 0.20 | 0.19 | 0.20 | 7,714 | 23 | 40,588 |
05/03/2024 | 0.20 | 0.19 | 0.19 | 102 | 5 | 533 |
04/03/2024 | 0.20 | 0.19 | 0.20 | 783 | 6 | 4,098 |
03/03/2024 | 0.20 | 0.19 | 0.19 | 4,673 | 10 | 24,595 |
29/02/2024 | 0.19 | 0.19 | 0.19 | 505 | 4 | 2,658 |
28/02/2024 | 0.20 | 0.19 | 0.20 | 670 | 5 | 3,502 |
27/02/2024 | 0.20 | 0.19 | 0.20 | 29,698 | 46 | 156,000 |
26/02/2024 | 0.20 | 0.19 | 0.20 | 394 | 4 | 2,020 |
25/02/2024 | 0.20 | 0.20 | 0.20 | 4 | 1 | 20 |
22/02/2024 | 0.20 | 0.19 | 0.20 | 1,035 | 4 | 5,300 |
21/02/2024 | 0.20 | 0.19 | 0.20 | 443 | 5 | 2,320 |
20/02/2024 | 0.20 | 0.19 | 0.20 | 7,198 | 28 | 37,882 |
18/02/2024 | 0.20 | 0.20 | 0.20 | 1,000 | 2 | 5,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/12/2023 | 0.21 | 0.20 | 0.21 | 4,804 | 32 | 24,010 |
26/11/2023 | 0.22 | 0.20 | 0.21 | 5,623 | 39 | 27,363 |
19/11/2023 | 0.21 | 0.20 | 0.21 | 3,328 | 21 | 15,905 |
12/11/2023 | 0.22 | 0.21 | 0.22 | 8,854 | 30 | 42,160 |
05/11/2023 | 0.22 | 0.20 | 0.22 | 13,046 | 66 | 62,370 |
29/10/2023 | 0.22 | 0.20 | 0.22 | 3,913 | 34 | 18,650 |
22/10/2023 | 0.22 | 0.21 | 0.22 | 10,512 | 48 | 50,033 |
15/10/2023 | 0.22 | 0.21 | 0.22 | 2,619 | 24 | 12,210 |
08/10/2023 | 0.23 | 0.21 | 0.22 | 9,910 | 43 | 45,407 |
01/10/2023 | 0.23 | 0.22 | 0.23 | 28,768 | 83 | 130,745 |
24/09/2023 | 0.23 | 0.22 | 0.23 | 48,581 | 78 | 220,807 |
17/09/2023 | 0.24 | 0.22 | 0.23 | 12,475 | 52 | 54,461 |
10/09/2023 | 0.25 | 0.23 | 0.24 | 97,331 | 204 | 409,412 |
03/09/2023 | 0.23 | 0.22 | 0.23 | 179,616 | 218 | 805,103 |
27/08/2023 | 0.23 | 0.21 | 0.23 | 9,009 | 45 | 40,954 |
20/08/2023 | 0.22 | 0.21 | 0.22 | 11,639 | 55 | 53,631 |
13/08/2023 | 0.23 | 0.22 | 0.23 | 33,830 | 73 | 152,809 |
06/08/2023 | 0.23 | 0.22 | 0.23 | 1,080 | 19 | 4,820 |
30/07/2023 | 0.24 | 0.22 | 0.23 | 7,266 | 46 | 32,194 |
23/07/2023 | 0.24 | 0.22 | 0.23 | 4,977 | 49 | 21,728 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/07/2022 | 0.27 | 0.25 | 0.26 | 114,249 | 309 | 445,205 |
01/06/2022 | 0.29 | 0.25 | 0.26 | 231,788 | 545 | 864,843 |
08/05/2022 | 0.30 | 0.26 | 0.28 | 340,675 | 704 | 1,195,893 |
03/04/2022 | 0.33 | 0.21 | 0.31 | 469,378 | 875 | 1,624,785 |
01/03/2022 | 0.28 | 0.23 | 0.24 | 171,320 | 415 | 666,051 |
01/02/2022 | 0.30 | 0.27 | 0.28 | 110,197 | 347 | 388,151 |
02/01/2022 | 0.33 | 0.30 | 0.30 | 159,431 | 312 | 512,313 |
01/12/2021 | 0.34 | 0.32 | 0.33 | 2,381,360 | 510 | 7,361,944 |
01/11/2021 | 0.34 | 0.30 | 0.33 | 392,110 | 682 | 1,217,636 |
03/10/2021 | 0.39 | 0.33 | 0.33 | 633,202 | 1,028 | 1,776,547 |
01/09/2021 | 0.43 | 0.35 | 0.38 | 1,397,928 | 2,072 | 3,571,971 |
01/08/2021 | 0.38 | 0.33 | 0.37 | 796,534 | 1,378 | 2,279,345 |
01/07/2021 | 0.46 | 0.38 | 0.39 | 1,603,014 | 1,542 | 3,777,801 |
01/06/2021 | 0.52 | 0.39 | 0.45 | 3,816,072 | 3,907 | 8,252,134 |
02/05/2021 | 0.58 | 0.38 | 0.50 | 3,679,993 | 2,902 | 7,725,992 |
01/04/2021 | 0.38 | 0.29 | 0.38 | 2,112,289 | 1,366 | 6,539,234 |
01/03/2021 | 0.33 | 0.23 | 0.30 | 4,315,538 | 1,837 | 15,317,587 |
01/02/2021 | 0.29 | 0.24 | 0.25 | 242,160 | 479 | 915,222 |
03/01/2021 | 0.29 | 0.23 | 0.28 | 1,705,526 | 1,683 | 6,468,167 |
01/12/2020 | 0.24 | 0.18 | 0.23 | 403,164 | 568 | 1,837,982 |