Menu

JORDAN STEEL Historical

Loading data
Performance Indicators 29/04/2024
MarketSecond
High Price0.19
Last Closing0.20
No. of Transactions1
SectorMining and Extraction Industries
Low Price0.19
Opening Price0.19
No. of Shares2,090
Div0.00
Change-0.01
Closing Price0.19
Average Price0.19
P/EN
Value Traded397

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/07/2021 0.40 0.38 0.39 111,006 142 285,206
28/07/2021 0.41 0.39 0.40 28,816 56 72,064
27/07/2021 0.42 0.40 0.41 133,712 104 331,992
26/07/2021 0.43 0.41 0.42 19,411 53 46,853
25/07/2021 0.43 0.42 0.43 440,558 94 1,027,286
18/07/2021 0.43 0.41 0.43 298,080 243 718,761
15/07/2021 0.44 0.43 0.43 29,726 52 69,091
14/07/2021 0.44 0.43 0.44 34,688 48 80,664
13/07/2021 0.45 0.43 0.44 19,359 53 44,059
12/07/2021 0.45 0.44 0.45 34,085 72 77,341
11/07/2021 0.45 0.44 0.45 56,362 82 127,470
08/07/2021 0.46 0.44 0.45 131,790 144 293,194
07/07/2021 0.45 0.43 0.44 104,814 106 239,088
06/07/2021 0.44 0.42 0.43 22,417 69 52,292
05/07/2021 0.45 0.43 0.44 75,786 88 173,898
04/07/2021 0.46 0.45 0.45 15,504 50 34,339
01/07/2021 0.46 0.44 0.46 46,901 86 104,203
30/06/2021 0.45 0.43 0.45 77,983 129 176,957
29/06/2021 0.48 0.44 0.45 136,278 202 296,895
28/06/2021 0.46 0.45 0.46 94,233 98 206,299
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/06/2011 2.25 2.18 2.19 289,700 257 130,409
12/06/2011 2.28 2.18 2.23 1,219,017 547 547,029
05/06/2011 2.21 2.12 2.20 706,125 363 326,652
29/05/2011 2.15 2.09 2.10 710,808 242 337,437
22/05/2011 2.15 2.12 2.13 180,264 149 84,693
15/05/2011 2.16 2.12 2.14 181,397 159 84,838
08/05/2011 2.18 2.10 2.13 742,329 361 347,303
02/05/2011 2.24 2.16 2.18 390,577 229 177,099
24/04/2011 2.24 2.15 2.16 318,078 243 145,566
17/04/2011 2.24 2.16 2.23 450,782 271 204,166
10/04/2011 2.22 2.14 2.16 526,970 420 241,679
03/04/2011 2.31 2.17 2.21 2,292,942 988 1,018,932
27/03/2011 2.18 2.12 2.16 467,623 202 217,091
20/03/2011 2.24 2.09 2.18 755,874 414 345,467
13/03/2011 2.13 2.03 2.11 345,019 319 167,263
06/03/2011 2.13 2.04 2.06 341,052 254 164,898
27/02/2011 2.17 2.05 2.06 377,414 354 181,029
20/02/2011 2.13 2.02 2.11 735,823 535 354,306
13/02/2011 2.35 2.10 2.16 564,791 338 258,800
06/02/2011 2.37 2.25 2.29 647,491 360 278,598
Download Table