Menu

JORDAN STEEL Historical

Loading data
Performance Indicators 15/04/2024
MarketSecond
High Price0.19
Last Closing0.19
No. of Transactions21
SectorMining and Extraction Industries
Low Price0.18
Opening Price0.18
No. of Shares18,679
Div0.00
Change0.00
Closing Price0.19
Average Price0.18
P/EN
Value Traded3,373

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/06/2021 0.51 0.49 0.49 217,005 216 438,624
13/06/2021 0.52 0.50 0.51 294,815 282 573,287
10/06/2021 0.50 0.48 0.50 255,181 202 511,186
09/06/2021 0.50 0.48 0.48 151,138 176 311,261
08/06/2021 0.49 0.46 0.48 165,219 166 348,924
07/06/2021 0.48 0.46 0.48 70,858 99 150,378
06/06/2021 0.50 0.47 0.48 174,971 239 359,357
03/06/2021 0.48 0.45 0.48 319,759 287 680,894
02/06/2021 0.48 0.46 0.46 184,100 221 396,309
01/06/2021 0.49 0.48 0.48 195,033 178 402,874
31/05/2021 0.52 0.49 0.50 195,124 247 388,771
30/05/2021 0.51 0.47 0.51 668,011 494 1,347,649
27/05/2021 0.49 0.49 0.49 18,356 23 37,461
26/05/2021 0.51 0.51 0.51 22,605 27 44,323
24/05/2021 0.53 0.53 0.53 52,341 54 98,756
23/05/2021 0.58 0.55 0.55 591,896 387 1,046,972
20/05/2021 0.57 0.57 0.57 38,252 37 67,108
19/05/2021 0.55 0.54 0.55 131,043 143 239,894
18/05/2021 0.53 0.51 0.53 136,102 159 259,672
17/05/2021 0.51 0.51 0.51 289,235 211 567,127
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
16/01/2011 2.39 2.30 2.32 615,842 295 263,116
09/01/2011 2.48 2.34 2.34 2,469,291 918 1,021,526
02/01/2011 2.42 2.22 2.42 2,031,954 832 871,010
26/12/2010 2.25 2.15 2.18 603,702 219 277,096
19/12/2010 2.25 2.18 2.21 458,339 259 207,533
12/12/2010 2.21 2.17 2.20 180,515 191 82,422
05/12/2010 2.25 2.18 2.20 219,491 197 99,160
28/11/2010 2.24 2.16 2.18 401,663 294 183,395
21/11/2010 2.31 2.20 2.23 753,641 409 333,945
14/11/2010 2.21 2.18 2.21 37,455 31 17,030
07/11/2010 2.24 2.16 2.19 536,809 393 243,241
31/10/2010 2.19 2.08 2.16 577,452 412 269,582
24/10/2010 2.21 2.07 2.10 609,781 562 286,233
17/10/2010 2.30 2.16 2.16 918,080 594 415,180
10/10/2010 2.31 2.20 2.28 436,751 381 193,587
03/10/2010 2.42 2.20 2.22 1,524,408 895 658,822
26/09/2010 2.18 2.08 2.18 679,186 439 317,298
19/09/2010 2.14 2.08 2.09 361,320 308 171,788
13/09/2010 2.16 2.07 2.09 237,442 215 113,319
05/09/2010 2.10 2.07 2.10 189,208 207 90,597
Download Table