JORDAN STEEL Historical
Performance Indicators 28/03/2024
MarketSecond
High Price0.21
Last Closing0.20
No. of Transactions43
SectorMining and Extraction Industries
Low Price0.20
Opening Price0.20
No. of Shares94,724
Div0.00
Change0.01
Closing Price0.21
Average Price0.20
P/EN
Value Traded18,955
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
15/05/2023 | 0.23 | 0.23 | 0.23 | 5,251 | 10 | 22,830 |
14/05/2023 | 0.24 | 0.23 | 0.24 | 25,540 | 20 | 111,000 |
11/05/2023 | 0.24 | 0.24 | 0.24 | 432 | 2 | 1,800 |
10/05/2023 | 0.24 | 0.23 | 0.24 | 11,585 | 16 | 49,273 |
09/05/2023 | 0.24 | 0.23 | 0.24 | 2,347 | 14 | 10,113 |
08/05/2023 | 0.24 | 0.23 | 0.24 | 470 | 2 | 2,000 |
07/05/2023 | 0.23 | 0.22 | 0.23 | 6,151 | 26 | 27,612 |
04/05/2023 | 0.23 | 0.23 | 0.23 | 4,278 | 13 | 18,600 |
03/05/2023 | 0.23 | 0.23 | 0.23 | 7,623 | 12 | 33,144 |
02/05/2023 | 0.23 | 0.23 | 0.23 | 6,141 | 14 | 26,701 |
01/05/2023 | 0.24 | 0.23 | 0.24 | 3,741 | 11 | 15,677 |
27/04/2023 | 0.24 | 0.23 | 0.24 | 1,023 | 6 | 4,418 |
26/04/2023 | 0.24 | 0.23 | 0.23 | 1,541 | 4 | 6,519 |
25/04/2023 | 0.24 | 0.23 | 0.23 | 1,333 | 7 | 5,787 |
20/04/2023 | 0.24 | 0.24 | 0.24 | 1,608 | 10 | 6,700 |
18/04/2023 | 0.24 | 0.23 | 0.24 | 11,637 | 11 | 49,405 |
17/04/2023 | 0.24 | 0.24 | 0.24 | 3,336 | 12 | 13,900 |
16/04/2023 | 0.25 | 0.24 | 0.25 | 4,980 | 17 | 20,751 |
13/04/2023 | 0.24 | 0.23 | 0.24 | 11,082 | 44 | 46,476 |
12/04/2023 | 0.23 | 0.22 | 0.23 | 4,415 | 6 | 19,241 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
17/05/2020 | 0.23 | 0.20 | 0.21 | 47,181 | 68 | 229,550 |
10/05/2020 | 0.24 | 0.23 | 0.24 | 41,623 | 25 | 174,100 |
15/03/2020 | 0.26 | 0.25 | 0.25 | 1,978 | 9 | 7,700 |
08/03/2020 | 0.29 | 0.27 | 0.27 | 41,607 | 60 | 150,047 |
01/03/2020 | 0.30 | 0.28 | 0.28 | 11,463 | 30 | 40,653 |
23/02/2020 | 0.29 | 0.28 | 0.29 | 441,937 | 64 | 1,525,154 |
16/02/2020 | 0.29 | 0.28 | 0.29 | 5,822 | 13 | 20,466 |
09/02/2020 | 0.30 | 0.28 | 0.29 | 50,089 | 52 | 173,191 |
02/02/2020 | 0.29 | 0.28 | 0.29 | 11,018 | 17 | 38,931 |
26/01/2020 | 0.29 | 0.28 | 0.29 | 137,541 | 47 | 474,836 |
19/01/2020 | 0.30 | 0.28 | 0.29 | 6,184 | 25 | 21,523 |
12/01/2020 | 0.30 | 0.29 | 0.29 | 38,727 | 49 | 133,526 |
05/01/2020 | 0.30 | 0.28 | 0.30 | 16,886 | 33 | 58,336 |
29/12/2019 | 0.29 | 0.28 | 0.29 | 22,093 | 29 | 78,122 |
22/12/2019 | 0.29 | 0.28 | 0.28 | 13,617 | 32 | 48,147 |
15/12/2019 | 0.30 | 0.28 | 0.29 | 14,935 | 39 | 51,410 |
08/12/2019 | 0.31 | 0.29 | 0.30 | 88,224 | 177 | 297,282 |
01/12/2019 | 0.29 | 0.28 | 0.28 | 6,968 | 16 | 24,883 |
24/11/2019 | 0.29 | 0.28 | 0.29 | 14,941 | 45 | 53,275 |
17/11/2019 | 0.29 | 0.27 | 0.29 | 42,300 | 111 | 149,857 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/05/2007 | 3.65 | 3.42 | 3.52 | 4,022,158 | 1,358 | 1,139,008 |
01/04/2007 | 3.93 | 3.47 | 3.50 | 9,698,843 | 2,663 | 2,584,436 |
01/03/2007 | 3.86 | 3.56 | 3.70 | 14,769,889 | 3,792 | 3,951,261 |
01/02/2007 | 3.67 | 3.20 | 3.67 | 4,797,222 | 1,628 | 1,403,763 |
07/01/2007 | 3.31 | 3.16 | 3.25 | 2,537,363 | 1,151 | 790,765 |
03/12/2006 | 3.34 | 3.06 | 3.26 | 581,256 | 397 | 182,132 |
01/11/2006 | 3.60 | 3.19 | 3.25 | 1,071,828 | 630 | 319,666 |
01/10/2006 | 3.71 | 3.40 | 3.59 | 1,996,257 | 1,010 | 561,066 |
03/09/2006 | 4.12 | 3.60 | 3.67 | 5,964,656 | 1,616 | 1,548,836 |
01/08/2006 | 4.16 | 3.67 | 3.80 | 6,022,351 | 1,876 | 1,540,723 |
02/07/2006 | 3.99 | 3.57 | 3.81 | 2,145,432 | 1,083 | 567,116 |
01/06/2006 | 4.23 | 3.65 | 4.00 | 5,866,343 | 1,582 | 1,473,400 |
01/05/2006 | 5.19 | 3.81 | 3.81 | 3,944,579 | 996 | 822,199 |
02/04/2006 | 5.25 | 4.82 | 4.88 | 2,129,910 | 754 | 425,145 |
01/03/2006 | 5.70 | 4.53 | 4.98 | 6,602,053 | 1,447 | 1,254,630 |
01/02/2006 | 5.50 | 4.53 | 4.99 | 2,889,500 | 937 | 569,522 |
02/01/2006 | 6.10 | 5.26 | 5.38 | 2,547,982 | 813 | 454,407 |