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 |
---|---|---|---|---|---|---|
15/08/2023 | 0.23 | 0.22 | 0.23 | 167 | 4 | 761 |
14/08/2023 | 0.23 | 0.22 | 0.23 | 25,247 | 27 | 114,760 |
13/08/2023 | 0.23 | 0.23 | 0.23 | 4,856 | 21 | 21,111 |
10/08/2023 | 0.23 | 0.22 | 0.23 | 432 | 10 | 1,882 |
09/08/2023 | 0.23 | 0.22 | 0.22 | 561 | 5 | 2,545 |
08/08/2023 | 0.23 | 0.23 | 0.23 | 24 | 2 | 105 |
06/08/2023 | 0.23 | 0.22 | 0.23 | 64 | 2 | 288 |
03/08/2023 | 0.23 | 0.22 | 0.23 | 142 | 3 | 623 |
02/08/2023 | 0.23 | 0.22 | 0.22 | 3,578 | 16 | 16,156 |
01/08/2023 | 0.23 | 0.23 | 0.23 | 1,734 | 13 | 7,540 |
30/07/2023 | 0.24 | 0.23 | 0.23 | 1,811 | 14 | 7,875 |
27/07/2023 | 0.23 | 0.22 | 0.23 | 349 | 6 | 1,565 |
26/07/2023 | 0.23 | 0.22 | 0.23 | 314 | 6 | 1,409 |
25/07/2023 | 0.24 | 0.23 | 0.23 | 3,819 | 21 | 16,605 |
24/07/2023 | 0.23 | 0.23 | 0.23 | 396 | 13 | 1,721 |
23/07/2023 | 0.24 | 0.23 | 0.24 | 99 | 3 | 428 |
20/07/2023 | 0.23 | 0.23 | 0.23 | 2,759 | 14 | 11,995 |
18/07/2023 | 0.23 | 0.23 | 0.23 | 825 | 8 | 3,589 |
17/07/2023 | 0.23 | 0.23 | 0.23 | 115 | 1 | 500 |
16/07/2023 | 0.23 | 0.23 | 0.23 | 337 | 5 | 1,467 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/03/2021 | 0.33 | 0.28 | 0.31 | 698,624 | 650 | 2,249,547 |
14/03/2021 | 0.32 | 0.26 | 0.32 | 2,791,859 | 273 | 10,073,947 |
07/03/2021 | 0.27 | 0.23 | 0.27 | 306,362 | 360 | 1,176,480 |
28/02/2021 | 0.26 | 0.24 | 0.24 | 110,125 | 152 | 452,256 |
21/02/2021 | 0.26 | 0.25 | 0.25 | 28,361 | 78 | 112,311 |
14/02/2021 | 0.27 | 0.25 | 0.26 | 64,095 | 125 | 247,029 |
07/02/2021 | 0.28 | 0.26 | 0.27 | 69,562 | 142 | 261,455 |
31/01/2021 | 0.29 | 0.26 | 0.28 | 244,840 | 292 | 884,859 |
24/01/2021 | 0.28 | 0.25 | 0.27 | 119,644 | 214 | 464,563 |
17/01/2021 | 0.29 | 0.27 | 0.28 | 346,031 | 380 | 1,237,038 |
10/01/2021 | 0.29 | 0.27 | 0.27 | 536,471 | 506 | 1,947,685 |
03/01/2021 | 0.26 | 0.23 | 0.26 | 530,083 | 410 | 2,193,948 |
27/12/2020 | 0.24 | 0.21 | 0.23 | 278,692 | 335 | 1,188,629 |
20/12/2020 | 0.20 | 0.18 | 0.20 | 54,982 | 85 | 276,845 |
13/12/2020 | 0.19 | 0.18 | 0.18 | 20,219 | 58 | 107,484 |
06/12/2020 | 0.20 | 0.18 | 0.20 | 34,025 | 59 | 184,778 |
29/11/2020 | 0.20 | 0.19 | 0.19 | 20,665 | 45 | 108,712 |
22/11/2020 | 0.20 | 0.19 | 0.20 | 10,761 | 42 | 56,560 |
15/11/2020 | 0.20 | 0.19 | 0.20 | 8,461 | 30 | 44,432 |
08/11/2020 | 0.20 | 0.19 | 0.20 | 5,307 | 17 | 27,924 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/10/2010 | 2.42 | 2.07 | 2.11 | 3,618,252 | 2,576 | 1,615,469 |
01/09/2010 | 2.18 | 2.05 | 2.18 | 1,636,265 | 1,337 | 774,900 |
01/08/2010 | 2.22 | 2.05 | 2.06 | 1,549,066 | 1,254 | 727,283 |
01/07/2010 | 2.44 | 2.06 | 2.22 | 4,226,755 | 2,198 | 1,869,296 |
01/06/2010 | 2.51 | 2.37 | 2.41 | 3,245,273 | 1,537 | 1,332,304 |
02/05/2010 | 2.92 | 2.47 | 2.50 | 5,468,104 | 2,770 | 2,058,394 |
01/04/2010 | 3.15 | 2.74 | 2.90 | 20,851,298 | 6,162 | 6,982,256 |
01/03/2010 | 2.92 | 2.45 | 2.87 | 13,993,236 | 4,200 | 5,118,866 |
01/02/2010 | 2.67 | 2.35 | 2.49 | 5,331,958 | 2,428 | 2,099,380 |
03/01/2010 | 2.86 | 2.41 | 2.63 | 13,252,763 | 4,581 | 4,926,217 |
01/12/2009 | 2.74 | 2.37 | 2.39 | 3,227,060 | 2,141 | 1,281,021 |
01/11/2009 | 2.84 | 2.45 | 2.73 | 5,483,061 | 3,208 | 2,071,347 |
01/10/2009 | 3.02 | 2.54 | 2.65 | 9,710,651 | 4,432 | 3,413,310 |
01/09/2009 | 3.34 | 2.94 | 3.04 | 13,158,193 | 4,672 | 4,197,778 |
02/08/2009 | 3.39 | 2.57 | 3.13 | 15,650,828 | 6,129 | 5,197,426 |
01/07/2009 | 3.54 | 2.75 | 3.31 | 28,013,700 | 8,860 | 8,813,096 |
01/06/2009 | 4.04 | 3.13 | 3.49 | 48,569,896 | 13,545 | 13,100,159 |
03/05/2009 | 3.60 | 2.82 | 3.60 | 31,475,911 | 8,638 | 9,761,232 |
01/04/2009 | 3.27 | 2.55 | 2.86 | 45,114,250 | 11,471 | 15,289,575 |
01/03/2009 | 2.68 | 1.81 | 2.58 | 22,698,875 | 7,505 | 10,284,930 |