JORDAN STEEL Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.19
Last Closing0.19
No. of Transactions2
SectorMining and Extraction Industries
Low Price0.19
Opening Price0.19
No. of Shares230
Div0.00
Change0.00
Closing Price0.19
Average Price0.19
P/EN
Value Traded44
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
15/04/2021 | 0.33 | 0.32 | 0.32 | 27,452 | 46 | 85,773 |
14/04/2021 | 0.33 | 0.31 | 0.33 | 614,790 | 117 | 1,964,914 |
13/04/2021 | 0.32 | 0.32 | 0.32 | 17,568 | 14 | 54,900 |
12/04/2021 | 0.33 | 0.32 | 0.33 | 83,290 | 91 | 254,254 |
08/04/2021 | 0.33 | 0.31 | 0.33 | 306,563 | 232 | 946,008 |
07/04/2021 | 0.32 | 0.32 | 0.32 | 33,936 | 23 | 106,050 |
06/04/2021 | 0.31 | 0.30 | 0.31 | 117,246 | 96 | 379,305 |
05/04/2021 | 0.30 | 0.29 | 0.30 | 40,585 | 60 | 138,763 |
04/04/2021 | 0.30 | 0.29 | 0.30 | 34,644 | 55 | 119,460 |
01/04/2021 | 0.30 | 0.29 | 0.30 | 67,544 | 79 | 230,002 |
31/03/2021 | 0.31 | 0.29 | 0.30 | 95,109 | 91 | 317,166 |
30/03/2021 | 0.30 | 0.28 | 0.30 | 43,908 | 62 | 151,150 |
29/03/2021 | 0.30 | 0.29 | 0.29 | 96,559 | 90 | 332,932 |
28/03/2021 | 0.31 | 0.30 | 0.30 | 181,593 | 174 | 598,610 |
25/03/2021 | 0.31 | 0.31 | 0.31 | 65,430 | 75 | 211,066 |
24/03/2021 | 0.30 | 0.28 | 0.30 | 149,726 | 178 | 518,439 |
23/03/2021 | 0.30 | 0.29 | 0.29 | 26,269 | 44 | 89,876 |
22/03/2021 | 0.31 | 0.30 | 0.30 | 103,128 | 95 | 337,931 |
21/03/2021 | 0.33 | 0.31 | 0.31 | 354,070 | 258 | 1,092,235 |
18/03/2021 | 0.32 | 0.32 | 0.32 | 39,940 | 42 | 124,812 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/04/2010 | 3.01 | 2.86 | 3.00 | 1,808,116 | 743 | 618,396 |
11/04/2010 | 3.15 | 2.89 | 2.96 | 5,295,828 | 1,712 | 1,731,002 |
04/04/2010 | 3.10 | 2.74 | 3.02 | 12,314,171 | 3,063 | 4,148,476 |
28/03/2010 | 2.92 | 2.74 | 2.87 | 4,220,506 | 1,176 | 1,485,831 |
21/03/2010 | 2.83 | 2.69 | 2.75 | 2,376,640 | 848 | 859,311 |
14/03/2010 | 2.82 | 2.62 | 2.79 | 3,937,130 | 1,051 | 1,440,166 |
07/03/2010 | 2.68 | 2.48 | 2.66 | 2,602,474 | 717 | 991,693 |
28/02/2010 | 2.55 | 2.45 | 2.52 | 1,056,634 | 537 | 421,717 |
21/02/2010 | 2.47 | 2.35 | 2.46 | 607,930 | 461 | 251,244 |
14/02/2010 | 2.57 | 2.39 | 2.40 | 1,334,598 | 608 | 538,358 |
07/02/2010 | 2.64 | 2.55 | 2.55 | 1,107,417 | 512 | 427,033 |
31/01/2010 | 2.67 | 2.52 | 2.60 | 2,200,287 | 770 | 848,204 |
24/01/2010 | 2.69 | 2.55 | 2.62 | 2,982,456 | 1,067 | 1,134,799 |
17/01/2010 | 2.86 | 2.63 | 2.63 | 2,806,671 | 1,002 | 1,016,664 |
10/01/2010 | 2.84 | 2.47 | 2.81 | 6,162,101 | 1,833 | 2,261,455 |
03/01/2010 | 2.58 | 2.41 | 2.51 | 1,183,112 | 627 | 467,988 |
27/12/2009 | 2.46 | 2.37 | 2.39 | 1,068,193 | 481 | 444,975 |
20/12/2009 | 2.61 | 2.41 | 2.47 | 736,418 | 611 | 296,586 |
13/12/2009 | 2.69 | 2.61 | 2.61 | 655,653 | 383 | 248,427 |
06/12/2009 | 2.74 | 2.58 | 2.62 | 474,027 | 465 | 179,116 |