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 |
|---|---|---|---|---|---|---|
| 18/01/2021 | 0.29 | 0.28 | 0.29 | 62,378 | 63 | 222,744 |
| 17/01/2021 | 0.28 | 0.27 | 0.28 | 82,863 | 88 | 306,894 |
| 14/01/2021 | 0.28 | 0.27 | 0.27 | 136,854 | 123 | 506,497 |
| 13/01/2021 | 0.29 | 0.28 | 0.28 | 72,522 | 85 | 252,510 |
| 12/01/2021 | 0.29 | 0.28 | 0.29 | 46,758 | 83 | 161,239 |
| 11/01/2021 | 0.28 | 0.27 | 0.28 | 131,394 | 114 | 475,800 |
| 10/01/2021 | 0.27 | 0.27 | 0.27 | 148,943 | 101 | 551,639 |
| 07/01/2021 | 0.26 | 0.24 | 0.26 | 97,238 | 85 | 380,144 |
| 06/01/2021 | 0.25 | 0.24 | 0.25 | 148,029 | 82 | 599,726 |
| 05/01/2021 | 0.24 | 0.23 | 0.24 | 140,857 | 72 | 601,739 |
| 04/01/2021 | 0.25 | 0.23 | 0.23 | 89,006 | 104 | 382,254 |
| 03/01/2021 | 0.24 | 0.23 | 0.24 | 54,954 | 67 | 230,085 |
| 31/12/2020 | 0.24 | 0.23 | 0.23 | 23,897 | 34 | 101,201 |
| 30/12/2020 | 0.24 | 0.23 | 0.24 | 191,620 | 228 | 798,626 |
| 29/12/2020 | 0.23 | 0.23 | 0.23 | 21,848 | 20 | 94,990 |
| 28/12/2020 | 0.22 | 0.22 | 0.22 | 13,785 | 24 | 62,661 |
| 27/12/2020 | 0.21 | 0.21 | 0.21 | 27,542 | 29 | 131,151 |
| 24/12/2020 | 0.20 | 0.20 | 0.20 | 48,042 | 66 | 240,211 |
| 22/12/2020 | 0.19 | 0.18 | 0.19 | 1,356 | 8 | 7,200 |
| 21/12/2020 | 0.19 | 0.19 | 0.19 | 3,534 | 9 | 18,600 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/02/2009 | 1.78 | 1.69 | 1.72 | 1,179,921 | 732 | 683,756 |
| 08/02/2009 | 1.80 | 1.74 | 1.76 | 2,205,818 | 944 | 1,244,121 |
| 01/02/2009 | 1.78 | 1.70 | 1.74 | 946,098 | 635 | 541,065 |
| 25/01/2009 | 1.84 | 1.72 | 1.75 | 1,907,218 | 1,067 | 1,071,336 |
| 18/01/2009 | 1.82 | 1.64 | 1.79 | 4,116,913 | 1,990 | 2,350,159 |
| 11/01/2009 | 1.85 | 1.57 | 1.77 | 4,730,639 | 2,098 | 2,737,252 |
| 04/01/2009 | 1.65 | 1.52 | 1.60 | 2,020,267 | 1,367 | 1,269,988 |
| 28/12/2008 | 1.58 | 1.43 | 1.49 | 1,616,720 | 731 | 1,086,542 |
| 21/12/2008 | 1.61 | 1.38 | 1.45 | 1,923,282 | 1,650 | 1,297,403 |
| 14/12/2008 | 1.87 | 1.66 | 1.66 | 4,662,473 | 2,763 | 2,617,994 |
| 30/11/2008 | 1.75 | 1.57 | 1.75 | 4,090,379 | 2,273 | 2,464,505 |
| 23/11/2008 | 1.62 | 1.42 | 1.52 | 3,686,603 | 2,080 | 2,463,484 |
| 16/11/2008 | 2.05 | 1.70 | 1.70 | 3,189,438 | 1,878 | 1,706,499 |
| 09/11/2008 | 2.44 | 1.96 | 1.96 | 3,008,607 | 1,499 | 1,328,011 |
| 02/11/2008 | 2.69 | 2.46 | 2.49 | 11,458,892 | 3,936 | 4,451,459 |
| 26/10/2008 | 2.80 | 2.36 | 2.45 | 8,224,235 | 2,757 | 3,363,160 |
| 19/10/2008 | 3.71 | 2.94 | 2.94 | 6,557,300 | 1,283 | 2,036,437 |
| 12/10/2008 | 4.12 | 3.70 | 3.78 | 8,801,497 | 1,940 | 2,265,805 |
| 05/10/2008 | 4.85 | 3.89 | 4.00 | 7,645,928 | 1,629 | 1,846,330 |
| 28/09/2008 | 5.12 | 4.90 | 4.95 | 3,887,553 | 675 | 775,650 |