Menu

JORDAN STEEL Historical

Loading data
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
Download Table
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
Download Table