NATIONAL STEEL INDUSTRY Historical
Performance Indicators 18/04/2024
MarketSecond
High Price1.03
Last Closing1.08
No. of Transactions1
SectorMining and Extraction Industries
Low Price1.03
Opening Price1.03
No. of Shares200
Div0.00
Change-0.05
Closing Price1.03
Average Price1.03
P/EN
Value Traded206
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/12/2023 | 0.96 | 0.96 | 0.96 | 5 | 1 | 5 |
| 05/12/2023 | 0.95 | 0.95 | 0.95 | 10 | 1 | 10 |
| 04/12/2023 | 0.96 | 0.95 | 0.96 | 713 | 9 | 747 |
| 23/11/2023 | 0.99 | 0.97 | 0.99 | 68 | 2 | 70 |
| 20/11/2023 | 0.95 | 0.92 | 0.95 | 874 | 7 | 938 |
| 19/11/2023 | 0.91 | 0.89 | 0.91 | 1,176 | 11 | 1,308 |
| 16/11/2023 | 0.89 | 0.87 | 0.87 | 1,509 | 20 | 1,733 |
| 15/11/2023 | 0.96 | 0.91 | 0.91 | 154 | 4 | 169 |
| 12/11/2023 | 0.95 | 0.92 | 0.95 | 672 | 7 | 714 |
| 09/11/2023 | 0.92 | 0.84 | 0.92 | 4,105 | 13 | 4,841 |
| 08/11/2023 | 0.88 | 0.88 | 0.88 | 44 | 1 | 50 |
| 26/09/2023 | 0.92 | 0.84 | 0.92 | 438 | 6 | 517 |
| 18/09/2023 | 0.88 | 0.88 | 0.88 | 129 | 2 | 147 |
| 12/09/2023 | 0.88 | 0.88 | 0.88 | 7 | 1 | 8 |
| 10/09/2023 | 0.92 | 0.92 | 0.92 | 138 | 2 | 150 |
| 23/08/2023 | 0.96 | 0.96 | 0.96 | 4 | 1 | 4 |
| 26/07/2023 | 1.00 | 0.95 | 1.00 | 2,053 | 7 | 2,158 |
| 25/07/2023 | 1.00 | 1.00 | 1.00 | 100 | 1 | 100 |
| 23/07/2023 | 0.97 | 0.89 | 0.97 | 898 | 3 | 938 |
| 17/07/2023 | 0.93 | 0.93 | 0.93 | 176 | 3 | 189 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/05/2022 | 0.98 | 0.92 | 0.98 | 6,145 | 24 | 6,411 |
| 15/05/2022 | 1.03 | 0.94 | 0.94 | 9,585 | 31 | 9,743 |
| 08/05/2022 | 1.09 | 1.04 | 1.04 | 1,071 | 8 | 1,019 |
| 17/04/2022 | 1.18 | 1.14 | 1.14 | 1,332 | 4 | 1,150 |
| 10/04/2022 | 1.19 | 1.12 | 1.19 | 512 | 6 | 450 |
| 03/04/2022 | 1.21 | 1.19 | 1.19 | 181 | 2 | 150 |
| 27/03/2022 | 1.27 | 1.25 | 1.27 | 1,500 | 2 | 1,200 |
| 20/03/2022 | 1.27 | 1.23 | 1.27 | 304 | 4 | 242 |
| 13/03/2022 | 1.21 | 1.12 | 1.21 | 4,770 | 49 | 4,121 |
| 27/02/2022 | 1.23 | 1.17 | 1.23 | 584 | 5 | 495 |
| 20/02/2022 | 1.31 | 1.25 | 1.29 | 656 | 7 | 510 |
| 13/02/2022 | 1.36 | 1.28 | 1.32 | 10,013 | 18 | 7,490 |
| 06/02/2022 | 1.44 | 1.32 | 1.38 | 9,709 | 26 | 7,264 |
| 30/01/2022 | 1.51 | 1.39 | 1.39 | 1,541 | 8 | 1,070 |
| 23/01/2022 | 1.55 | 1.48 | 1.53 | 11,736 | 19 | 7,875 |
| 16/01/2022 | 1.56 | 1.25 | 1.53 | 27,946 | 73 | 19,380 |
| 09/01/2022 | 1.39 | 1.30 | 1.31 | 4,264 | 14 | 3,200 |
| 02/01/2022 | 1.43 | 1.35 | 1.43 | 677 | 6 | 487 |
| 26/12/2021 | 1.37 | 1.21 | 1.37 | 19,649 | 45 | 15,302 |
| 19/12/2021 | 1.18 | 1.04 | 1.18 | 8,592 | 19 | 7,581 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2018 | 1.42 | 1.35 | 1.35 | 12,030 | 21 | 8,794 |
| 01/03/2018 | 1.50 | 1.37 | 1.37 | 13,613 | 38 | 9,631 |
| 01/02/2018 | 1.59 | 1.50 | 1.53 | 14,870 | 48 | 9,641 |
| 02/01/2018 | 1.58 | 1.50 | 1.58 | 4,999 | 34 | 3,264 |
| 03/12/2017 | 1.58 | 1.48 | 1.50 | 19,811 | 41 | 12,709 |
| 01/11/2017 | 1.65 | 1.50 | 1.56 | 22,364 | 70 | 14,197 |
| 01/10/2017 | 1.51 | 1.17 | 1.51 | 25,678 | 55 | 19,672 |
| 05/09/2017 | 1.21 | 1.12 | 1.16 | 39,002 | 72 | 33,511 |
| 01/08/2017 | 1.30 | 1.19 | 1.26 | 21,690 | 57 | 17,523 |
| 02/07/2017 | 1.36 | 1.22 | 1.34 | 9,298 | 34 | 7,370 |
| 01/06/2017 | 1.34 | 1.22 | 1.28 | 4,989 | 23 | 3,934 |
| 01/05/2017 | 1.39 | 1.22 | 1.28 | 15,012 | 43 | 11,463 |
| 02/04/2017 | 1.49 | 1.42 | 1.42 | 433 | 6 | 300 |
| 01/03/2017 | 1.58 | 1.51 | 1.56 | 778 | 6 | 500 |
| 01/02/2017 | 1.57 | 1.57 | 1.57 | 471 | 2 | 300 |
| 02/01/2017 | 1.65 | 1.55 | 1.65 | 1,528 | 5 | 947 |
| 01/12/2016 | 1.66 | 1.57 | 1.60 | 12,033 | 9 | 7,450 |
| 01/11/2016 | 1.70 | 1.60 | 1.70 | 5,158 | 17 | 3,172 |
| 03/10/2016 | 1.77 | 1.61 | 1.74 | 38,433 | 101 | 22,750 |
| 01/09/2016 | 1.78 | 1.36 | 1.62 | 43,095 | 112 | 26,094 |