Menu

JORDAN STEEL Historical

Loading data
Performance Indicators 16/05/2024
MarketSecond
High Price0.19
Last Closing0.18
No. of Transactions7
SectorMining and Extraction Industries
Low Price0.18
Opening Price0.18
No. of Shares15,260
Div0.00
Change0.01
Closing Price0.19
Average Price0.18
P/EN
Value Traded2,747

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
08/12/2021 0.33 0.32 0.33 8,482 9 26,123
07/12/2021 0.33 0.33 0.33 74,346 40 225,291
06/12/2021 0.34 0.32 0.34 163,617 85 508,500
05/12/2021 0.33 0.32 0.33 6,423 14 19,987
02/12/2021 0.33 0.32 0.33 8,947 17 27,598
01/12/2021 0.33 0.32 0.33 45,539 12 142,113
30/11/2021 0.33 0.32 0.33 4,843 9 15,102
29/11/2021 0.33 0.32 0.33 9,816 13 30,628
28/11/2021 0.33 0.32 0.33 25,533 21 79,791
25/11/2021 0.33 0.32 0.33 10,089 23 31,452
24/11/2021 0.33 0.32 0.33 43,771 46 136,770
23/11/2021 0.33 0.32 0.33 8,326 21 26,005
22/11/2021 0.33 0.32 0.33 9,178 27 28,681
21/11/2021 0.33 0.33 0.33 14,994 20 45,436
18/11/2021 0.33 0.33 0.33 3,036 11 9,200
17/11/2021 0.34 0.33 0.34 13,317 33 40,348
16/11/2021 0.34 0.33 0.34 47,596 97 144,047
15/11/2021 0.33 0.32 0.33 54,133 76 165,211
14/11/2021 0.32 0.31 0.32 11,072 26 35,707
11/11/2021 0.32 0.31 0.32 2,519 20 8,122
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/01/2013 1.45 1.39 1.39 305,436 308 216,426
21/01/2013 1.46 1.40 1.43 712,715 476 495,703
13/01/2013 1.44 1.34 1.39 1,627,979 906 1,181,856
06/01/2013 1.44 1.34 1.38 585,668 483 417,883
30/12/2012 1.38 1.31 1.38 350,796 253 259,069
23/12/2012 1.34 1.30 1.30 201,561 155 152,340
16/12/2012 1.33 1.28 1.33 215,002 261 164,217
09/12/2012 1.32 1.27 1.30 184,725 282 143,420
02/12/2012 1.34 1.29 1.30 163,044 199 124,318
25/11/2012 1.37 1.30 1.34 601,752 472 449,060
18/11/2012 1.39 1.17 1.34 1,301,537 1,081 1,025,510
11/11/2012 1.38 1.29 1.30 261,372 334 198,812
04/11/2012 1.40 1.33 1.34 184,881 245 134,948
30/10/2012 1.50 1.39 1.39 208,895 242 147,320
21/10/2012 1.50 1.45 1.48 132,350 101 90,294
14/10/2012 1.51 1.48 1.49 32,711 83 21,992
07/10/2012 1.51 1.48 1.48 81,533 125 54,619
30/09/2012 1.52 1.49 1.49 161,576 132 107,371
23/09/2012 1.55 1.48 1.51 360,487 276 238,860
16/09/2012 1.57 1.50 1.54 3,791,420 295 2,492,982
Download Table