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 |
---|---|---|---|---|---|---|
05/11/2023 | 0.21 | 0.21 | 0.21 | 952 | 7 | 4,535 |
02/11/2023 | 0.22 | 0.21 | 0.22 | 337 | 4 | 1,604 |
01/11/2023 | 0.22 | 0.20 | 0.22 | 2,533 | 14 | 12,083 |
31/10/2023 | 0.21 | 0.21 | 0.21 | 290 | 5 | 1,382 |
30/10/2023 | 0.22 | 0.21 | 0.22 | 740 | 9 | 3,521 |
29/10/2023 | 0.22 | 0.21 | 0.22 | 13 | 2 | 60 |
26/10/2023 | 0.22 | 0.21 | 0.22 | 1,765 | 8 | 8,405 |
25/10/2023 | 0.22 | 0.21 | 0.22 | 5,883 | 22 | 28,016 |
24/10/2023 | 0.22 | 0.21 | 0.22 | 730 | 9 | 3,463 |
23/10/2023 | 0.21 | 0.21 | 0.21 | 664 | 3 | 3,160 |
22/10/2023 | 0.22 | 0.21 | 0.22 | 1,469 | 6 | 6,989 |
19/10/2023 | 0.22 | 0.21 | 0.22 | 306 | 8 | 1,437 |
17/10/2023 | 0.22 | 0.21 | 0.22 | 635 | 3 | 2,900 |
16/10/2023 | 0.22 | 0.21 | 0.22 | 725 | 4 | 3,448 |
15/10/2023 | 0.22 | 0.21 | 0.22 | 952 | 9 | 4,425 |
12/10/2023 | 0.22 | 0.21 | 0.22 | 1,909 | 9 | 9,040 |
11/10/2023 | 0.23 | 0.22 | 0.22 | 64 | 3 | 290 |
10/10/2023 | 0.23 | 0.22 | 0.23 | 1,322 | 11 | 6,010 |
09/10/2023 | 0.23 | 0.22 | 0.23 | 3,375 | 6 | 15,340 |
08/10/2023 | 0.23 | 0.22 | 0.23 | 3,240 | 14 | 14,727 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
15/05/2022 | 0.30 | 0.27 | 0.30 | 149,129 | 323 | 520,850 |
08/05/2022 | 0.30 | 0.26 | 0.28 | 99,887 | 194 | 354,432 |
24/04/2022 | 0.33 | 0.30 | 0.31 | 106,880 | 219 | 340,907 |
17/04/2022 | 0.33 | 0.30 | 0.32 | 183,486 | 334 | 572,360 |
10/04/2022 | 0.29 | 0.25 | 0.29 | 117,978 | 195 | 434,874 |
03/04/2022 | 0.24 | 0.21 | 0.24 | 61,034 | 127 | 276,644 |
27/03/2022 | 0.26 | 0.23 | 0.24 | 54,277 | 136 | 226,367 |
20/03/2022 | 0.27 | 0.26 | 0.27 | 16,517 | 55 | 63,526 |
13/03/2022 | 0.28 | 0.26 | 0.27 | 61,435 | 111 | 231,457 |
06/03/2022 | 0.28 | 0.27 | 0.28 | 20,819 | 59 | 77,037 |
27/02/2022 | 0.28 | 0.27 | 0.28 | 32,438 | 90 | 120,019 |
20/02/2022 | 0.29 | 0.28 | 0.28 | 26,497 | 83 | 94,269 |
13/02/2022 | 0.30 | 0.28 | 0.29 | 23,888 | 90 | 83,118 |
06/02/2022 | 0.29 | 0.28 | 0.29 | 19,799 | 62 | 69,293 |
30/01/2022 | 0.31 | 0.28 | 0.29 | 63,473 | 120 | 214,322 |
23/01/2022 | 0.32 | 0.30 | 0.31 | 21,859 | 61 | 71,140 |
16/01/2022 | 0.32 | 0.31 | 0.32 | 44,265 | 107 | 142,083 |
09/01/2022 | 0.33 | 0.32 | 0.32 | 20,013 | 49 | 62,428 |
02/01/2022 | 0.33 | 0.32 | 0.33 | 35,667 | 51 | 111,456 |
26/12/2021 | 0.33 | 0.32 | 0.33 | 293,358 | 66 | 916,280 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/10/2015 | 0.53 | 0.49 | 0.49 | 497,689 | 842 | 988,834 |
01/09/2015 | 0.54 | 0.50 | 0.51 | 405,140 | 701 | 786,986 |
02/08/2015 | 0.61 | 0.53 | 0.55 | 1,086,841 | 1,280 | 1,893,565 |
01/07/2015 | 0.58 | 0.53 | 0.57 | 636,431 | 935 | 1,150,058 |
01/06/2015 | 0.61 | 0.53 | 0.54 | 1,232,891 | 1,105 | 2,129,079 |
03/05/2015 | 0.65 | 0.54 | 0.60 | 2,246,602 | 1,989 | 3,712,355 |
01/04/2015 | 0.59 | 0.49 | 0.54 | 502,772 | 872 | 943,546 |
01/03/2015 | 0.60 | 0.52 | 0.54 | 569,096 | 733 | 1,000,936 |
01/02/2015 | 0.68 | 0.57 | 0.58 | 1,434,808 | 1,500 | 2,266,287 |
04/01/2015 | 0.64 | 0.56 | 0.58 | 996,150 | 1,093 | 1,700,375 |
01/12/2014 | 0.66 | 0.58 | 0.62 | 1,684,238 | 1,769 | 2,662,908 |
02/11/2014 | 0.64 | 0.58 | 0.59 | 1,040,712 | 1,188 | 1,721,682 |
01/10/2014 | 0.69 | 0.60 | 0.60 | 1,510,208 | 1,627 | 2,345,041 |
01/09/2014 | 0.68 | 0.58 | 0.61 | 2,059,996 | 2,740 | 3,286,791 |
03/08/2014 | 0.68 | 0.50 | 0.61 | 3,903,186 | 4,179 | 6,522,159 |
01/07/2014 | 0.70 | 0.64 | 0.65 | 659,107 | 779 | 998,699 |
01/06/2014 | 0.88 | 0.66 | 0.68 | 3,482,716 | 3,613 | 4,575,396 |
04/05/2014 | 1.00 | 0.62 | 0.65 | 3,434,853 | 3,192 | 4,894,541 |
01/04/2014 | 1.10 | 0.87 | 0.88 | 910,786 | 1,485 | 912,296 |
02/03/2014 | 1.17 | 1.08 | 1.08 | 692,911 | 958 | 616,775 |