JORDAN STEEL Historical
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 |
---|---|---|---|---|---|---|
15/08/2021 | 0.34 | 0.34 | 0.34 | 10,431 | 15 | 30,679 |
12/08/2021 | 0.35 | 0.35 | 0.35 | 16,599 | 39 | 47,426 |
11/08/2021 | 0.36 | 0.35 | 0.36 | 31,108 | 37 | 87,671 |
09/08/2021 | 0.35 | 0.33 | 0.35 | 84,198 | 135 | 245,717 |
08/08/2021 | 0.35 | 0.34 | 0.34 | 5,420 | 22 | 15,925 |
05/08/2021 | 0.36 | 0.35 | 0.35 | 20,221 | 51 | 57,739 |
04/08/2021 | 0.37 | 0.35 | 0.36 | 184,565 | 168 | 525,070 |
03/08/2021 | 0.36 | 0.36 | 0.36 | 182 | 2 | 505 |
02/08/2021 | 0.37 | 0.37 | 0.37 | 7,589 | 8 | 20,510 |
01/08/2021 | 0.38 | 0.38 | 0.38 | 28,434 | 35 | 74,825 |
29/07/2021 | 0.40 | 0.38 | 0.39 | 111,006 | 142 | 285,206 |
28/07/2021 | 0.41 | 0.39 | 0.40 | 28,816 | 56 | 72,064 |
27/07/2021 | 0.42 | 0.40 | 0.41 | 133,712 | 104 | 331,992 |
26/07/2021 | 0.43 | 0.41 | 0.42 | 19,411 | 53 | 46,853 |
25/07/2021 | 0.43 | 0.42 | 0.43 | 440,558 | 94 | 1,027,286 |
18/07/2021 | 0.43 | 0.41 | 0.43 | 298,080 | 243 | 718,761 |
15/07/2021 | 0.44 | 0.43 | 0.43 | 29,726 | 52 | 69,091 |
14/07/2021 | 0.44 | 0.43 | 0.44 | 34,688 | 48 | 80,664 |
13/07/2021 | 0.45 | 0.43 | 0.44 | 19,359 | 53 | 44,059 |
12/07/2021 | 0.45 | 0.44 | 0.45 | 34,085 | 72 | 77,341 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/07/2011 | 2.33 | 2.18 | 2.33 | 1,504,383 | 613 | 664,347 |
26/06/2011 | 2.20 | 2.11 | 2.15 | 768,894 | 341 | 357,027 |
19/06/2011 | 2.25 | 2.18 | 2.19 | 289,700 | 257 | 130,409 |
12/06/2011 | 2.28 | 2.18 | 2.23 | 1,219,017 | 547 | 547,029 |
05/06/2011 | 2.21 | 2.12 | 2.20 | 706,125 | 363 | 326,652 |
29/05/2011 | 2.15 | 2.09 | 2.10 | 710,808 | 242 | 337,437 |
22/05/2011 | 2.15 | 2.12 | 2.13 | 180,264 | 149 | 84,693 |
15/05/2011 | 2.16 | 2.12 | 2.14 | 181,397 | 159 | 84,838 |
08/05/2011 | 2.18 | 2.10 | 2.13 | 742,329 | 361 | 347,303 |
02/05/2011 | 2.24 | 2.16 | 2.18 | 390,577 | 229 | 177,099 |
24/04/2011 | 2.24 | 2.15 | 2.16 | 318,078 | 243 | 145,566 |
17/04/2011 | 2.24 | 2.16 | 2.23 | 450,782 | 271 | 204,166 |
10/04/2011 | 2.22 | 2.14 | 2.16 | 526,970 | 420 | 241,679 |
03/04/2011 | 2.31 | 2.17 | 2.21 | 2,292,942 | 988 | 1,018,932 |
27/03/2011 | 2.18 | 2.12 | 2.16 | 467,623 | 202 | 217,091 |
20/03/2011 | 2.24 | 2.09 | 2.18 | 755,874 | 414 | 345,467 |
13/03/2011 | 2.13 | 2.03 | 2.11 | 345,019 | 319 | 167,263 |
06/03/2011 | 2.13 | 2.04 | 2.06 | 341,052 | 254 | 164,898 |
27/02/2011 | 2.17 | 2.05 | 2.06 | 377,414 | 354 | 181,029 |
20/02/2011 | 2.13 | 2.02 | 2.11 | 735,823 | 535 | 354,306 |