JORDAN STEEL Historical
Performance Indicators 24/04/2024
MarketSecond
High Price0.20
Last Closing0.19
No. of Transactions35
SectorMining and Extraction Industries
Low Price0.19
Opening Price0.19
No. of Shares52,296
Div0.00
Change0.01
Closing Price0.20
Average Price0.19
P/EN
Value Traded9,937
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/08/2020 | 0.22 | 0.22 | 0.22 | 9,933 | 28 | 45,150 |
| 25/08/2020 | 0.21 | 0.21 | 0.21 | 5,712 | 12 | 27,198 |
| 24/08/2020 | 0.21 | 0.20 | 0.20 | 843 | 5 | 4,063 |
| 23/08/2020 | 0.21 | 0.20 | 0.20 | 543 | 4 | 2,635 |
| 19/08/2020 | 0.21 | 0.21 | 0.21 | 11,245 | 34 | 53,548 |
| 18/08/2020 | 0.21 | 0.20 | 0.21 | 3,050 | 13 | 14,595 |
| 17/08/2020 | 0.21 | 0.21 | 0.21 | 882 | 4 | 4,200 |
| 16/08/2020 | 0.21 | 0.21 | 0.21 | 420 | 3 | 2,000 |
| 13/08/2020 | 0.21 | 0.21 | 0.21 | 9,712 | 25 | 46,247 |
| 12/08/2020 | 0.21 | 0.21 | 0.21 | 219,059 | 30 | 1,043,136 |
| 11/08/2020 | 0.21 | 0.20 | 0.21 | 2,808 | 6 | 13,900 |
| 10/08/2020 | 0.20 | 0.20 | 0.20 | 940 | 3 | 4,700 |
| 06/08/2020 | 0.21 | 0.20 | 0.20 | 5,080 | 19 | 24,240 |
| 05/08/2020 | 0.21 | 0.21 | 0.21 | 6,817 | 14 | 32,460 |
| 04/08/2020 | 0.22 | 0.21 | 0.21 | 3,138 | 13 | 14,900 |
| 29/07/2020 | 0.22 | 0.21 | 0.22 | 2,763 | 8 | 13,150 |
| 28/07/2020 | 0.21 | 0.21 | 0.21 | 13,627 | 27 | 64,890 |
| 27/07/2020 | 0.22 | 0.22 | 0.22 | 220 | 2 | 1,000 |
| 23/07/2020 | 0.22 | 0.21 | 0.21 | 243 | 3 | 1,110 |
| 22/07/2020 | 0.22 | 0.21 | 0.22 | 4,848 | 11 | 23,082 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/03/2007 | 3.84 | 3.69 | 3.71 | 2,396,602 | 808 | 640,664 |
| 11/03/2007 | 3.86 | 3.65 | 3.74 | 5,017,122 | 1,082 | 1,335,744 |
| 04/03/2007 | 3.82 | 3.56 | 3.69 | 2,406,983 | 665 | 647,431 |
| 25/02/2007 | 3.84 | 3.31 | 3.73 | 4,006,703 | 1,034 | 1,095,817 |
| 18/02/2007 | 3.44 | 3.27 | 3.34 | 1,450,045 | 546 | 432,928 |
| 11/02/2007 | 3.33 | 3.20 | 3.28 | 644,524 | 186 | 198,146 |
| 04/02/2007 | 3.26 | 3.20 | 3.24 | 415,880 | 233 | 128,449 |
| 28/01/2007 | 3.30 | 3.20 | 3.22 | 657,026 | 305 | 203,269 |
| 21/01/2007 | 3.25 | 3.16 | 3.22 | 1,220,943 | 438 | 381,245 |
| 14/01/2007 | 3.22 | 3.17 | 3.18 | 420,388 | 300 | 131,559 |
| 07/01/2007 | 3.31 | 3.18 | 3.20 | 332,686 | 157 | 103,703 |
| 24/12/2006 | 3.34 | 3.13 | 3.26 | 169,783 | 89 | 52,670 |
| 17/12/2006 | 3.27 | 3.08 | 3.24 | 149,611 | 96 | 47,033 |
| 10/12/2006 | 3.24 | 3.13 | 3.13 | 97,313 | 56 | 30,789 |
| 03/12/2006 | 3.25 | 3.06 | 3.22 | 164,549 | 156 | 51,640 |
| 26/11/2006 | 3.28 | 3.20 | 3.25 | 219,145 | 124 | 67,483 |
| 19/11/2006 | 3.40 | 3.19 | 3.25 | 183,978 | 119 | 55,895 |
| 13/11/2006 | 3.49 | 3.25 | 3.29 | 425,335 | 234 | 126,877 |
| 05/11/2006 | 3.57 | 3.45 | 3.47 | 203,469 | 106 | 58,166 |
| 29/10/2006 | 3.64 | 3.48 | 3.55 | 229,859 | 153 | 64,089 |