Menu

JORDAN STEEL Historical

Loading data
Performance Indicators 15/05/2024
MarketSecond
High Price0.19
Last Closing0.19
No. of Transactions7
SectorMining and Extraction Industries
Low Price0.18
Opening Price0.18
No. of Shares6,206
Div0.00
Change-0.01
Closing Price0.18
Average Price0.18
P/EN
Value Traded1,117

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
12/09/2021 0.38 0.38 0.38 77,245 131 203,277
09/09/2021 0.37 0.35 0.37 108,496 198 297,946
08/09/2021 0.36 0.35 0.36 25,785 72 73,618
07/09/2021 0.36 0.35 0.36 12,438 31 35,531
06/09/2021 0.36 0.35 0.36 26,992 71 77,060
05/09/2021 0.36 0.35 0.36 42,443 74 121,175
02/09/2021 0.36 0.36 0.36 5,135 22 14,263
01/09/2021 0.37 0.36 0.37 20,845 50 57,886
31/08/2021 0.37 0.36 0.37 40,865 107 113,339
30/08/2021 0.36 0.35 0.36 111,006 122 315,760
29/08/2021 0.36 0.35 0.36 14,550 48 41,424
26/08/2021 0.36 0.34 0.36 45,719 114 131,365
25/08/2021 0.35 0.34 0.35 24,687 53 72,535
24/08/2021 0.35 0.34 0.34 28,891 80 84,913
23/08/2021 0.36 0.35 0.35 20,323 35 58,011
22/08/2021 0.36 0.35 0.36 5,162 39 14,501
19/08/2021 0.36 0.35 0.36 34,340 74 97,712
18/08/2021 0.35 0.34 0.35 29,666 57 87,145
17/08/2021 0.35 0.34 0.34 30,655 66 90,158
16/08/2021 0.34 0.33 0.34 21,923 71 66,415
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/11/2011 2.24 2.09 2.21 688,758 438 314,195
20/11/2011 2.21 2.09 2.20 997,400 531 462,434
13/11/2011 2.32 2.10 2.15 2,247,002 1,055 1,006,892
30/10/2011 2.17 2.09 2.11 718,198 508 337,088
23/10/2011 2.19 2.08 2.10 612,058 432 286,702
16/10/2011 2.12 2.00 2.10 238,016 318 115,302
09/10/2011 2.10 1.93 1.98 648,896 545 329,663
02/10/2011 2.18 2.08 2.09 313,259 251 147,814
25/09/2011 2.20 2.16 2.17 197,188 102 90,134
18/09/2011 2.22 2.18 2.22 110,062 77 50,103
11/09/2011 2.23 2.17 2.20 159,240 78 72,886
04/09/2011 2.24 2.16 2.19 215,477 133 97,978
28/08/2011 2.24 2.20 2.22 73,822 39 33,287
21/08/2011 2.22 2.16 2.21 175,763 127 80,480
14/08/2011 2.23 2.16 2.17 367,470 169 168,169
07/08/2011 2.28 2.17 2.20 399,677 285 180,425
31/07/2011 2.30 2.26 2.30 214,897 161 94,159
24/07/2011 2.39 2.26 2.27 828,178 501 357,328
17/07/2011 2.33 2.23 2.33 949,371 445 414,489
10/07/2011 2.35 2.21 2.24 541,253 381 237,739
Download Table