JORDAN STEEL Historical
Performance Indicators 28/03/2024
MarketSecond
High Price0.21
Last Closing0.20
No. of Transactions43
SectorMining and Extraction Industries
Low Price0.20
Opening Price0.20
No. of Shares94,724
Div0.00
Change0.01
Closing Price0.21
Average Price0.20
P/EN
Value Traded18,955
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
15/06/2023 | 0.26 | 0.24 | 0.26 | 13,032 | 21 | 52,134 |
14/06/2023 | 0.25 | 0.25 | 0.25 | 5,600 | 14 | 22,400 |
13/06/2023 | 0.25 | 0.25 | 0.25 | 9,066 | 28 | 36,263 |
12/06/2023 | 0.26 | 0.25 | 0.26 | 3,850 | 14 | 15,392 |
11/06/2023 | 0.26 | 0.25 | 0.26 | 10,550 | 31 | 40,685 |
08/06/2023 | 0.27 | 0.26 | 0.26 | 30,912 | 57 | 118,732 |
07/06/2023 | 0.27 | 0.26 | 0.27 | 92,608 | 141 | 343,087 |
06/06/2023 | 0.26 | 0.26 | 0.26 | 7,761 | 18 | 29,850 |
05/06/2023 | 0.25 | 0.25 | 0.25 | 7,202 | 16 | 28,807 |
04/06/2023 | 0.24 | 0.24 | 0.24 | 33,393 | 61 | 139,136 |
30/05/2023 | 0.23 | 0.23 | 0.23 | 1,173 | 6 | 5,100 |
29/05/2023 | 0.23 | 0.23 | 0.23 | 4,061 | 6 | 17,656 |
28/05/2023 | 0.24 | 0.23 | 0.24 | 4,497 | 19 | 19,543 |
24/05/2023 | 0.24 | 0.23 | 0.23 | 2,822 | 5 | 11,804 |
23/05/2023 | 0.24 | 0.23 | 0.24 | 4,789 | 23 | 20,791 |
22/05/2023 | 0.23 | 0.22 | 0.23 | 2,020 | 17 | 8,892 |
21/05/2023 | 0.23 | 0.22 | 0.22 | 19,444 | 42 | 85,800 |
18/05/2023 | 0.23 | 0.22 | 0.23 | 162 | 4 | 724 |
17/05/2023 | 0.23 | 0.22 | 0.23 | 135 | 3 | 597 |
16/05/2023 | 0.23 | 0.22 | 0.23 | 1,391 | 10 | 6,158 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/10/2020 | 0.23 | 0.22 | 0.23 | 8,561 | 26 | 38,794 |
27/09/2020 | 0.24 | 0.22 | 0.23 | 26,892 | 64 | 117,509 |
20/09/2020 | 0.23 | 0.22 | 0.23 | 45,920 | 72 | 205,022 |
13/09/2020 | 0.23 | 0.21 | 0.23 | 142,450 | 226 | 627,022 |
06/09/2020 | 0.22 | 0.21 | 0.21 | 28,694 | 49 | 136,550 |
30/08/2020 | 0.22 | 0.21 | 0.22 | 15,158 | 35 | 72,008 |
23/08/2020 | 0.22 | 0.20 | 0.21 | 20,379 | 60 | 94,632 |
16/08/2020 | 0.21 | 0.20 | 0.21 | 15,597 | 54 | 74,343 |
09/08/2020 | 0.21 | 0.20 | 0.21 | 232,518 | 64 | 1,107,983 |
04/08/2020 | 0.22 | 0.20 | 0.20 | 15,035 | 46 | 71,600 |
26/07/2020 | 0.22 | 0.21 | 0.22 | 16,610 | 37 | 79,040 |
19/07/2020 | 0.22 | 0.21 | 0.21 | 35,446 | 76 | 166,401 |
12/07/2020 | 0.22 | 0.21 | 0.22 | 49,677 | 97 | 229,521 |
05/07/2020 | 0.23 | 0.20 | 0.23 | 97,183 | 180 | 445,809 |
28/06/2020 | 0.21 | 0.19 | 0.20 | 72,991 | 184 | 357,379 |
21/06/2020 | 0.20 | 0.19 | 0.20 | 66,211 | 116 | 331,088 |
14/06/2020 | 0.23 | 0.20 | 0.21 | 83,149 | 134 | 403,937 |
07/06/2020 | 0.24 | 0.22 | 0.23 | 32,028 | 88 | 142,656 |
31/05/2020 | 0.25 | 0.23 | 0.23 | 40,825 | 100 | 169,052 |
26/05/2020 | 0.24 | 0.22 | 0.24 | 24,746 | 54 | 108,013 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/01/2009 | 1.85 | 1.52 | 1.75 | 12,775,036 | 6,522 | 7,428,735 |
01/12/2008 | 1.87 | 1.38 | 1.49 | 12,077,684 | 7,367 | 7,331,117 |
02/11/2008 | 2.69 | 1.42 | 1.59 | 21,558,710 | 9,443 | 10,084,780 |
05/10/2008 | 4.85 | 2.36 | 2.45 | 31,228,960 | 7,609 | 9,511,732 |
01/09/2008 | 6.20 | 4.14 | 4.95 | 55,235,959 | 10,048 | 11,036,474 |
03/08/2008 | 7.30 | 5.78 | 6.15 | 73,649,159 | 10,805 | 11,352,039 |
01/07/2008 | 8.45 | 7.11 | 7.22 | 123,800,537 | 14,514 | 15,509,897 |
01/06/2008 | 10.69 | 6.63 | 7.75 | 179,219,021 | 16,744 | 20,254,544 |
04/05/2008 | 9.90 | 7.14 | 9.84 | 167,293,866 | 15,193 | 20,142,782 |
01/04/2008 | 7.19 | 5.17 | 6.98 | 73,393,285 | 9,768 | 11,554,723 |
02/03/2008 | 6.22 | 4.63 | 5.53 | 76,261,697 | 12,363 | 13,826,523 |
02/02/2008 | 4.60 | 4.09 | 4.55 | 14,346,923 | 3,743 | 3,326,788 |
02/01/2008 | 4.51 | 3.89 | 4.05 | 15,365,701 | 3,507 | 3,634,055 |
02/12/2007 | 3.99 | 3.58 | 3.85 | 7,806,602 | 1,937 | 2,053,710 |
01/11/2007 | 3.78 | 3.53 | 3.61 | 3,537,004 | 871 | 978,943 |
01/10/2007 | 3.70 | 3.29 | 3.61 | 5,060,143 | 1,129 | 1,422,571 |
02/09/2007 | 3.40 | 3.12 | 3.33 | 1,023,548 | 572 | 308,545 |
01/08/2007 | 3.34 | 3.18 | 3.29 | 1,421,444 | 750 | 434,333 |
01/07/2007 | 3.48 | 3.31 | 3.32 | 4,351,133 | 1,191 | 1,290,427 |
03/06/2007 | 3.58 | 3.42 | 3.44 | 4,810,856 | 1,294 | 1,374,248 |