JORDAN STEEL Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.19
Last Closing0.19
No. of Transactions2
SectorMining and Extraction Industries
Low Price0.19
Opening Price0.19
No. of Shares230
Div0.00
Change0.00
Closing Price0.19
Average Price0.19
P/EN
Value Traded44
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/12/2020 | 0.19 | 0.19 | 0.19 | 3,534 | 9 | 18,600 |
| 20/12/2020 | 0.19 | 0.18 | 0.19 | 2,050 | 2 | 10,834 |
| 17/12/2020 | 0.19 | 0.18 | 0.18 | 5,175 | 18 | 28,293 |
| 16/12/2020 | 0.19 | 0.18 | 0.18 | 5,069 | 21 | 26,694 |
| 15/12/2020 | 0.19 | 0.19 | 0.19 | 2 | 1 | 12 |
| 14/12/2020 | 0.19 | 0.19 | 0.19 | 5,317 | 13 | 27,985 |
| 13/12/2020 | 0.19 | 0.19 | 0.19 | 4,655 | 5 | 24,500 |
| 10/12/2020 | 0.20 | 0.19 | 0.20 | 6,999 | 24 | 36,835 |
| 09/12/2020 | 0.19 | 0.19 | 0.19 | 38 | 1 | 200 |
| 08/12/2020 | 0.19 | 0.18 | 0.18 | 19,669 | 18 | 109,228 |
| 07/12/2020 | 0.19 | 0.19 | 0.19 | 896 | 8 | 4,715 |
| 06/12/2020 | 0.20 | 0.19 | 0.19 | 6,423 | 8 | 33,800 |
| 03/12/2020 | 0.19 | 0.19 | 0.19 | 1,815 | 6 | 9,550 |
| 02/12/2020 | 0.19 | 0.19 | 0.19 | 6,833 | 12 | 35,961 |
| 01/12/2020 | 0.19 | 0.19 | 0.19 | 6,600 | 13 | 34,735 |
| 30/11/2020 | 0.20 | 0.19 | 0.20 | 659 | 4 | 3,416 |
| 29/11/2020 | 0.19 | 0.19 | 0.19 | 4,760 | 10 | 25,050 |
| 26/11/2020 | 0.20 | 0.19 | 0.20 | 200 | 4 | 1,051 |
| 25/11/2020 | 0.20 | 0.19 | 0.20 | 315 | 5 | 1,653 |
| 24/11/2020 | 0.20 | 0.19 | 0.19 | 3,531 | 10 | 18,580 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/09/2008 | 5.12 | 4.90 | 4.95 | 3,887,553 | 675 | 775,650 |
| 21/09/2008 | 5.19 | 4.75 | 5.00 | 19,417,151 | 3,123 | 3,869,270 |
| 14/09/2008 | 4.90 | 4.14 | 4.66 | 14,330,411 | 2,583 | 3,183,122 |
| 07/09/2008 | 5.62 | 4.74 | 4.74 | 9,054,654 | 2,233 | 1,761,202 |
| 31/08/2008 | 6.23 | 5.72 | 5.75 | 10,906,669 | 1,826 | 1,832,226 |
| 24/08/2008 | 6.40 | 5.85 | 6.01 | 15,148,890 | 2,389 | 2,464,180 |
| 17/08/2008 | 7.17 | 5.78 | 5.82 | 23,153,294 | 2,855 | 3,646,153 |
| 10/08/2008 | 7.30 | 6.45 | 7.11 | 24,115,024 | 3,400 | 3,492,753 |
| 03/08/2008 | 7.27 | 6.04 | 6.42 | 8,871,472 | 1,769 | 1,363,957 |
| 27/07/2008 | 7.75 | 7.15 | 7.22 | 7,959,546 | 1,455 | 1,069,430 |
| 20/07/2008 | 8.38 | 7.71 | 7.79 | 25,513,754 | 3,084 | 3,189,815 |
| 13/07/2008 | 8.45 | 7.62 | 8.20 | 48,593,851 | 4,810 | 5,959,724 |
| 06/07/2008 | 8.27 | 7.11 | 7.53 | 18,301,743 | 2,762 | 2,385,029 |
| 29/06/2008 | 8.29 | 7.02 | 8.03 | 32,544,419 | 3,795 | 4,116,792 |
| 22/06/2008 | 7.94 | 6.63 | 7.34 | 50,910,553 | 4,648 | 6,926,659 |
| 15/06/2008 | 9.95 | 6.75 | 6.97 | 25,539,403 | 2,719 | 2,746,754 |
| 08/06/2008 | 10.69 | 9.80 | 9.80 | 44,619,461 | 3,983 | 4,373,973 |
| 01/06/2008 | 10.22 | 9.30 | 10.22 | 49,036,828 | 4,002 | 4,996,265 |
| 26/05/2008 | 9.90 | 8.76 | 9.84 | 50,821,998 | 3,985 | 5,472,901 |
| 18/05/2008 | 8.59 | 7.70 | 8.59 | 35,973,715 | 3,137 | 4,395,804 |