JORDAN STEEL Historical
Performance Indicators 25/04/2024
MarketSecond
High Price0.20
Last Closing0.20
No. of Transactions10
SectorMining and Extraction Industries
Low Price0.19
Opening Price0.19
No. of Shares14,330
Div0.00
Change0.00
Closing Price0.20
Average Price0.19
P/EN
Value Traded2,723
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/02/2021 | 0.25 | 0.25 | 0.25 | 4,570 | 15 | 18,280 |
| 23/02/2021 | 0.25 | 0.25 | 0.25 | 5,392 | 23 | 21,569 |
| 22/02/2021 | 0.26 | 0.25 | 0.25 | 9,460 | 17 | 37,000 |
| 21/02/2021 | 0.26 | 0.25 | 0.26 | 3,565 | 10 | 14,000 |
| 17/02/2021 | 0.26 | 0.25 | 0.26 | 22,207 | 45 | 85,450 |
| 16/02/2021 | 0.26 | 0.25 | 0.26 | 6,860 | 11 | 27,431 |
| 15/02/2021 | 0.26 | 0.25 | 0.26 | 10,898 | 24 | 42,587 |
| 14/02/2021 | 0.27 | 0.26 | 0.26 | 24,130 | 45 | 91,561 |
| 11/02/2021 | 0.27 | 0.26 | 0.27 | 5,923 | 16 | 22,510 |
| 10/02/2021 | 0.27 | 0.26 | 0.26 | 23,619 | 44 | 90,805 |
| 09/02/2021 | 0.27 | 0.27 | 0.27 | 5,130 | 11 | 19,000 |
| 08/02/2021 | 0.28 | 0.27 | 0.28 | 9,458 | 29 | 35,000 |
| 07/02/2021 | 0.28 | 0.27 | 0.28 | 25,432 | 42 | 94,140 |
| 04/02/2021 | 0.28 | 0.27 | 0.28 | 9,112 | 19 | 33,126 |
| 03/02/2021 | 0.28 | 0.27 | 0.28 | 25,606 | 37 | 94,450 |
| 02/02/2021 | 0.28 | 0.27 | 0.27 | 8,136 | 15 | 29,846 |
| 01/02/2021 | 0.29 | 0.27 | 0.28 | 28,688 | 48 | 102,504 |
| 31/01/2021 | 0.28 | 0.26 | 0.28 | 173,297 | 173 | 624,933 |
| 28/01/2021 | 0.27 | 0.26 | 0.27 | 30,693 | 67 | 117,921 |
| 27/01/2021 | 0.26 | 0.25 | 0.26 | 10,837 | 26 | 42,967 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/07/2009 | 3.43 | 3.08 | 3.30 | 8,159,021 | 2,458 | 2,503,392 |
| 12/07/2009 | 3.11 | 2.75 | 3.11 | 4,680,079 | 1,690 | 1,609,071 |
| 05/07/2009 | 3.34 | 2.86 | 3.04 | 6,212,663 | 2,056 | 2,011,186 |
| 28/06/2009 | 3.54 | 3.13 | 3.38 | 6,185,185 | 2,221 | 1,817,786 |
| 21/06/2009 | 3.68 | 3.20 | 3.25 | 7,172,519 | 2,254 | 2,109,172 |
| 14/06/2009 | 3.86 | 3.50 | 3.60 | 5,954,456 | 2,135 | 1,619,482 |
| 07/06/2009 | 4.04 | 3.63 | 3.74 | 15,055,689 | 3,604 | 3,943,192 |
| 31/05/2009 | 4.02 | 3.48 | 3.89 | 18,924,912 | 4,574 | 4,952,778 |
| 25/05/2009 | 3.46 | 3.25 | 3.43 | 9,050,498 | 2,063 | 2,685,415 |
| 17/05/2009 | 3.37 | 2.99 | 3.24 | 10,338,501 | 2,636 | 3,203,211 |
| 10/05/2009 | 3.16 | 2.88 | 3.04 | 5,918,643 | 2,033 | 1,948,149 |
| 03/05/2009 | 3.08 | 2.82 | 2.96 | 3,397,443 | 1,345 | 1,145,865 |
| 26/04/2009 | 3.03 | 2.83 | 2.86 | 5,189,355 | 1,603 | 1,748,502 |
| 19/04/2009 | 3.27 | 2.74 | 2.89 | 15,415,487 | 3,522 | 5,151,989 |
| 12/04/2009 | 3.24 | 2.88 | 3.04 | 14,609,622 | 3,295 | 4,748,766 |
| 05/04/2009 | 2.88 | 2.60 | 2.81 | 7,501,965 | 2,218 | 2,720,059 |
| 29/03/2009 | 2.68 | 2.45 | 2.56 | 6,550,876 | 1,891 | 2,535,865 |
| 22/03/2009 | 2.37 | 2.07 | 2.37 | 4,798,336 | 1,602 | 2,106,498 |
| 15/03/2009 | 2.32 | 2.17 | 2.17 | 3,037,237 | 1,372 | 1,347,064 |
| 08/03/2009 | 2.27 | 2.05 | 2.20 | 4,961,815 | 1,760 | 2,267,877 |