JORDAN STEEL Historical
Performance Indicators 25/04/2024
MarketSecond
High Price0.20
Last Closing0.20
No. of Transactions10
SectorMining and Extraction Industries
Low Price0.19
Opening Price0.19
No. of Shares14,330
Div0.00
Change0.00
Closing Price0.20
Average Price0.19
P/EN
Value Traded2,723
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/06/2020 | 0.20 | 0.20 | 0.20 | 16,940 | 44 | 84,700 |
| 22/06/2020 | 0.20 | 0.20 | 0.20 | 6,718 | 23 | 33,588 |
| 18/06/2020 | 0.21 | 0.20 | 0.21 | 41,506 | 56 | 207,509 |
| 17/06/2020 | 0.22 | 0.21 | 0.21 | 33,958 | 59 | 161,500 |
| 16/06/2020 | 0.22 | 0.22 | 0.22 | 4,840 | 5 | 22,000 |
| 15/06/2020 | 0.23 | 0.22 | 0.23 | 2,844 | 14 | 12,928 |
| 11/06/2020 | 0.23 | 0.22 | 0.23 | 785 | 5 | 3,500 |
| 10/06/2020 | 0.22 | 0.22 | 0.22 | 18,602 | 41 | 84,556 |
| 09/06/2020 | 0.24 | 0.23 | 0.23 | 10,441 | 35 | 45,350 |
| 08/06/2020 | 0.24 | 0.24 | 0.24 | 1,740 | 6 | 7,250 |
| 07/06/2020 | 0.23 | 0.23 | 0.23 | 460 | 1 | 2,000 |
| 04/06/2020 | 0.23 | 0.23 | 0.23 | 4,485 | 13 | 19,500 |
| 03/06/2020 | 0.24 | 0.23 | 0.23 | 4,418 | 12 | 18,700 |
| 02/06/2020 | 0.25 | 0.23 | 0.23 | 6,085 | 15 | 25,500 |
| 01/06/2020 | 0.24 | 0.24 | 0.24 | 2,508 | 16 | 10,450 |
| 31/05/2020 | 0.25 | 0.23 | 0.24 | 23,329 | 44 | 94,902 |
| 28/05/2020 | 0.24 | 0.24 | 0.24 | 9,896 | 27 | 41,233 |
| 27/05/2020 | 0.23 | 0.22 | 0.23 | 3,674 | 11 | 15,980 |
| 26/05/2020 | 0.22 | 0.22 | 0.22 | 11,176 | 16 | 50,800 |
| 21/05/2020 | 0.21 | 0.21 | 0.21 | 6,762 | 10 | 32,200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/06/2006 | 4.23 | 3.78 | 4.09 | 864,283 | 256 | 215,735 |
| 04/06/2006 | 4.18 | 3.65 | 4.18 | 1,857,051 | 458 | 466,630 |
| 28/05/2006 | 4.95 | 3.80 | 3.85 | 887,110 | 287 | 216,929 |
| 21/05/2006 | 5.19 | 4.76 | 4.93 | 1,944,761 | 381 | 386,630 |
| 14/05/2006 | 4.92 | 4.72 | 4.78 | 88,970 | 66 | 18,344 |
| 07/05/2006 | 4.99 | 4.67 | 4.90 | 823,435 | 189 | 169,311 |
| 01/05/2006 | 5.00 | 4.65 | 4.75 | 391,629 | 164 | 80,796 |
| 23/04/2006 | 5.19 | 4.82 | 4.88 | 827,509 | 280 | 164,163 |
| 16/04/2006 | 5.10 | 4.89 | 4.95 | 539,636 | 199 | 109,073 |
| 09/04/2006 | 5.25 | 4.91 | 5.06 | 552,032 | 163 | 109,882 |
| 02/04/2006 | 5.10 | 4.95 | 5.05 | 210,733 | 112 | 42,027 |
| 26/03/2006 | 5.38 | 4.80 | 4.98 | 1,244,440 | 272 | 246,237 |
| 19/03/2006 | 5.64 | 4.94 | 4.99 | 691,192 | 226 | 134,592 |
| 12/03/2006 | 5.70 | 5.18 | 5.50 | 3,507,991 | 537 | 639,432 |
| 05/03/2006 | 5.25 | 4.54 | 5.25 | 908,450 | 270 | 182,186 |
| 26/02/2006 | 5.21 | 4.53 | 4.99 | 878,985 | 346 | 179,196 |
| 19/02/2006 | 5.17 | 4.66 | 5.00 | 611,849 | 217 | 128,695 |
| 12/02/2006 | 5.32 | 4.83 | 5.10 | 565,000 | 210 | 111,980 |
| 05/02/2006 | 5.45 | 5.27 | 5.32 | 867,637 | 240 | 162,483 |
| 29/01/2006 | 5.60 | 5.38 | 5.48 | 253,627 | 96 | 46,281 |