Menu

JORDAN STEEL Historical

Loading data
Performance Indicators 01/05/2024
MarketSecond
High Price0.19
Last Closing0.19
No. of Transactions2
SectorMining and Extraction Industries
Low Price0.18
Opening Price0.18
No. of Shares1,810
Div0.00
Change0.00
Closing Price0.19
Average Price0.18
P/EN
Value Traded326

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/04/2021 0.37 0.37 0.37 82,660 36 223,406
27/04/2021 0.36 0.36 0.36 6,202 15 17,228
26/04/2021 0.35 0.35 0.35 282,202 146 806,292
25/04/2021 0.34 0.34 0.34 45,744 40 134,540
21/04/2021 0.33 0.33 0.33 69,224 72 209,771
20/04/2021 0.32 0.31 0.32 85,804 73 269,471
19/04/2021 0.32 0.31 0.31 77,687 68 250,586
18/04/2021 0.33 0.31 0.32 66,923 76 211,070
15/04/2021 0.33 0.32 0.32 27,452 46 85,773
14/04/2021 0.33 0.31 0.33 614,790 117 1,964,914
13/04/2021 0.32 0.32 0.32 17,568 14 54,900
12/04/2021 0.33 0.32 0.33 83,290 91 254,254
08/04/2021 0.33 0.31 0.33 306,563 232 946,008
07/04/2021 0.32 0.32 0.32 33,936 23 106,050
06/04/2021 0.31 0.30 0.31 117,246 96 379,305
05/04/2021 0.30 0.29 0.30 40,585 60 138,763
04/04/2021 0.30 0.29 0.30 34,644 55 119,460
01/04/2021 0.30 0.29 0.30 67,544 79 230,002
31/03/2021 0.31 0.29 0.30 95,109 91 317,166
30/03/2021 0.30 0.28 0.30 43,908 62 151,150
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/05/2010 2.92 2.69 2.73 1,109,852 529 395,925
25/04/2010 3.03 2.90 2.90 1,433,182 644 484,382
18/04/2010 3.01 2.86 3.00 1,808,116 743 618,396
11/04/2010 3.15 2.89 2.96 5,295,828 1,712 1,731,002
04/04/2010 3.10 2.74 3.02 12,314,171 3,063 4,148,476
28/03/2010 2.92 2.74 2.87 4,220,506 1,176 1,485,831
21/03/2010 2.83 2.69 2.75 2,376,640 848 859,311
14/03/2010 2.82 2.62 2.79 3,937,130 1,051 1,440,166
07/03/2010 2.68 2.48 2.66 2,602,474 717 991,693
28/02/2010 2.55 2.45 2.52 1,056,634 537 421,717
21/02/2010 2.47 2.35 2.46 607,930 461 251,244
14/02/2010 2.57 2.39 2.40 1,334,598 608 538,358
07/02/2010 2.64 2.55 2.55 1,107,417 512 427,033
31/01/2010 2.67 2.52 2.60 2,200,287 770 848,204
24/01/2010 2.69 2.55 2.62 2,982,456 1,067 1,134,799
17/01/2010 2.86 2.63 2.63 2,806,671 1,002 1,016,664
10/01/2010 2.84 2.47 2.81 6,162,101 1,833 2,261,455
03/01/2010 2.58 2.41 2.51 1,183,112 627 467,988
27/12/2009 2.46 2.37 2.39 1,068,193 481 444,975
20/12/2009 2.61 2.41 2.47 736,418 611 296,586
Download Table