Menu

JORDAN STEEL Historical

Loading data
Performance Indicators 20/05/2024
MarketSecond
High Price0.19
Last Closing0.19
No. of Transactions25
SectorMining and Extraction Industries
Low Price0.18
Opening Price0.19
No. of Shares21,928
Div0.00
Change-0.01
Closing Price0.18
Average Price0.18
P/EN
Value Traded3,948

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
04/10/2022 0.32 0.32 0.32 9,888 12 30,900
03/10/2022 0.33 0.33 0.33 6,014 13 18,225
02/10/2022 0.36 0.34 0.34 99,917 95 287,440
29/09/2022 0.35 0.34 0.35 80,804 119 232,761
28/09/2022 0.34 0.33 0.34 166,421 231 492,086
27/09/2022 0.33 0.31 0.33 108,930 170 334,042
26/09/2022 0.32 0.31 0.32 146,443 208 463,639
25/09/2022 0.31 0.30 0.31 126,941 150 415,471
22/09/2022 0.30 0.29 0.30 173,266 162 577,584
21/09/2022 0.29 0.29 0.29 27,503 31 94,839
20/09/2022 0.28 0.28 0.28 11,962 15 42,720
19/09/2022 0.27 0.27 0.27 11,385 27 42,168
18/09/2022 0.26 0.26 0.26 28,450 42 109,422
15/09/2022 0.25 0.24 0.25 24,374 45 99,010
14/09/2022 0.24 0.23 0.24 3,278 15 14,251
13/09/2022 0.24 0.24 0.24 240 2 1,000
12/09/2022 0.24 0.24 0.24 4,152 7 17,302
11/09/2022 0.25 0.24 0.25 723 4 3,010
08/09/2022 0.25 0.24 0.25 5,047 11 21,007
07/09/2022 0.25 0.24 0.25 2,765 12 11,520
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/12/2016 0.37 0.35 0.36 236,583 278 658,911
27/11/2016 0.38 0.37 0.37 100,629 163 271,791
20/11/2016 0.39 0.37 0.38 142,167 207 376,810
13/11/2016 0.40 0.38 0.39 439,455 331 1,149,573
06/11/2016 0.41 0.39 0.40 84,227 154 212,777
30/10/2016 0.42 0.40 0.40 196,415 214 487,131
23/10/2016 0.42 0.40 0.42 94,250 187 232,363
16/10/2016 0.42 0.41 0.42 30,403 68 74,021
09/10/2016 0.42 0.41 0.42 55,080 120 133,895
03/10/2016 0.42 0.41 0.42 70,157 104 169,408
25/09/2016 0.44 0.42 0.42 85,530 132 200,954
18/09/2016 0.44 0.43 0.43 47,020 70 109,273
04/09/2016 0.44 0.41 0.44 154,516 311 366,646
28/08/2016 0.45 0.43 0.43 108,875 171 249,624
21/08/2016 0.45 0.43 0.45 141,948 191 324,848
14/08/2016 0.46 0.44 0.45 86,516 140 193,364
07/08/2016 0.47 0.44 0.45 79,844 165 177,049
31/07/2016 0.47 0.45 0.46 132,474 181 286,919
24/07/2016 0.47 0.45 0.46 164,946 188 359,006
17/07/2016 0.47 0.45 0.46 59,619 109 129,635
Download Table