JORDAN STEEL Historical
Performance Indicators 17/04/2024
MarketSecond
High Price0.19
Last Closing0.19
No. of Transactions9
SectorMining and Extraction Industries
Low Price0.19
Opening Price0.19
No. of Shares11,000
Div0.00
Change0.00
Closing Price0.19
Average Price0.19
P/EN
Value Traded2,090
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
16/05/2021 | 0.49 | 0.47 | 0.49 | 244,433 | 158 | 502,453 |
10/05/2021 | 0.47 | 0.47 | 0.47 | 133,341 | 117 | 283,704 |
09/05/2021 | 0.45 | 0.44 | 0.45 | 128,888 | 116 | 289,255 |
06/05/2021 | 0.43 | 0.40 | 0.43 | 189,570 | 187 | 448,696 |
05/05/2021 | 0.41 | 0.40 | 0.41 | 134,291 | 162 | 334,391 |
04/05/2021 | 0.42 | 0.38 | 0.42 | 136,205 | 225 | 339,927 |
03/05/2021 | 0.40 | 0.40 | 0.40 | 506,695 | 137 | 1,266,738 |
02/05/2021 | 0.39 | 0.39 | 0.39 | 63,607 | 18 | 163,095 |
29/04/2021 | 0.38 | 0.38 | 0.38 | 52,228 | 27 | 137,441 |
28/04/2021 | 0.37 | 0.37 | 0.37 | 82,660 | 36 | 223,406 |
27/04/2021 | 0.36 | 0.36 | 0.36 | 6,202 | 15 | 17,228 |
26/04/2021 | 0.35 | 0.35 | 0.35 | 282,202 | 146 | 806,292 |
25/04/2021 | 0.34 | 0.34 | 0.34 | 45,744 | 40 | 134,540 |
21/04/2021 | 0.33 | 0.33 | 0.33 | 69,224 | 72 | 209,771 |
20/04/2021 | 0.32 | 0.31 | 0.32 | 85,804 | 73 | 269,471 |
19/04/2021 | 0.32 | 0.31 | 0.31 | 77,687 | 68 | 250,586 |
18/04/2021 | 0.33 | 0.31 | 0.32 | 66,923 | 76 | 211,070 |
15/04/2021 | 0.33 | 0.32 | 0.32 | 27,452 | 46 | 85,773 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
29/08/2010 | 2.12 | 2.05 | 2.07 | 269,178 | 295 | 129,987 |
22/08/2010 | 2.21 | 2.05 | 2.07 | 546,178 | 331 | 258,158 |
15/08/2010 | 2.20 | 2.08 | 2.19 | 468,711 | 300 | 216,338 |
08/08/2010 | 2.15 | 2.07 | 2.10 | 255,092 | 278 | 121,313 |
01/08/2010 | 2.22 | 2.11 | 2.14 | 179,017 | 218 | 83,385 |
25/07/2010 | 2.27 | 2.10 | 2.22 | 888,344 | 681 | 400,788 |
18/07/2010 | 2.35 | 2.06 | 2.07 | 1,638,333 | 856 | 754,089 |
11/07/2010 | 2.44 | 2.35 | 2.35 | 388,175 | 253 | 163,288 |
04/07/2010 | 2.44 | 2.28 | 2.42 | 1,262,550 | 370 | 530,581 |
27/06/2010 | 2.45 | 2.38 | 2.39 | 1,213,543 | 255 | 502,600 |
20/06/2010 | 2.48 | 2.39 | 2.44 | 321,766 | 258 | 131,889 |
13/06/2010 | 2.50 | 2.42 | 2.43 | 331,928 | 248 | 135,881 |
06/06/2010 | 2.49 | 2.42 | 2.45 | 522,857 | 385 | 213,368 |
30/05/2010 | 2.59 | 2.37 | 2.50 | 1,339,393 | 674 | 541,460 |
23/05/2010 | 2.65 | 2.48 | 2.51 | 1,609,220 | 831 | 633,814 |
16/05/2010 | 2.72 | 2.62 | 2.65 | 1,171,704 | 607 | 438,083 |
09/05/2010 | 2.82 | 2.61 | 2.76 | 1,142,467 | 558 | 418,228 |
02/05/2010 | 2.92 | 2.69 | 2.73 | 1,109,852 | 529 | 395,925 |
25/04/2010 | 3.03 | 2.90 | 2.90 | 1,433,182 | 644 | 484,382 |
18/04/2010 | 3.01 | 2.86 | 3.00 | 1,808,116 | 743 | 618,396 |