NATIONAL STEEL INDUSTRY Historical
Performance Indicators 18/04/2024
MarketSecond
High Price1.03
Last Closing1.08
No. of Transactions1
SectorMining and Extraction Industries
Low Price1.03
Opening Price1.03
No. of Shares200
Div0.00
Change-0.05
Closing Price1.03
Average Price1.03
P/EN
Value Traded206
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/02/2024 | 1.19 | 1.15 | 1.19 | 816 | 7 | 700 |
| 25/02/2024 | 1.14 | 1.13 | 1.14 | 45 | 2 | 40 |
| 22/02/2024 | 1.10 | 1.10 | 1.10 | 55 | 1 | 50 |
| 21/02/2024 | 1.05 | 1.05 | 1.05 | 147 | 2 | 140 |
| 20/02/2024 | 1.03 | 0.98 | 1.00 | 1,349 | 9 | 1,355 |
| 19/02/2024 | 1.03 | 1.00 | 1.03 | 1,995 | 12 | 1,995 |
| 18/02/2024 | 1.05 | 1.05 | 1.05 | 247 | 2 | 235 |
| 14/02/2024 | 1.10 | 1.10 | 1.10 | 77 | 2 | 70 |
| 11/02/2024 | 1.09 | 1.08 | 1.09 | 54 | 2 | 50 |
| 08/02/2024 | 1.05 | 1.05 | 1.05 | 1,040 | 7 | 990 |
| 07/02/2024 | 1.10 | 1.08 | 1.10 | 612 | 2 | 565 |
| 06/02/2024 | 1.13 | 1.13 | 1.13 | 362 | 2 | 320 |
| 01/02/2024 | 1.18 | 1.18 | 1.18 | 30 | 1 | 25 |
| 31/01/2024 | 1.17 | 1.17 | 1.17 | 23 | 1 | 20 |
| 30/01/2024 | 1.19 | 1.15 | 1.15 | 301 | 4 | 260 |
| 29/01/2024 | 1.19 | 1.15 | 1.15 | 254 | 3 | 220 |
| 28/01/2024 | 1.20 | 1.14 | 1.14 | 366 | 3 | 320 |
| 25/01/2024 | 1.24 | 1.15 | 1.15 | 493 | 4 | 425 |
| 24/01/2024 | 1.21 | 1.21 | 1.21 | 242 | 1 | 200 |
| 23/01/2024 | 1.27 | 1.19 | 1.27 | 908 | 5 | 760 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/11/2023 | 0.92 | 0.84 | 0.92 | 4,149 | 14 | 4,891 |
| 24/09/2023 | 0.92 | 0.84 | 0.92 | 438 | 6 | 517 |
| 17/09/2023 | 0.88 | 0.88 | 0.88 | 129 | 2 | 147 |
| 10/09/2023 | 0.92 | 0.88 | 0.88 | 145 | 3 | 158 |
| 20/08/2023 | 0.96 | 0.96 | 0.96 | 4 | 1 | 4 |
| 23/07/2023 | 1.00 | 0.89 | 1.00 | 3,051 | 11 | 3,196 |
| 16/07/2023 | 0.97 | 0.93 | 0.93 | 470 | 6 | 492 |
| 09/07/2023 | 0.93 | 0.82 | 0.93 | 5,781 | 16 | 6,687 |
| 02/07/2023 | 0.87 | 0.83 | 0.83 | 247 | 5 | 294 |
| 28/05/2023 | 0.91 | 0.91 | 0.91 | 91 | 1 | 100 |
| 07/05/2023 | 0.91 | 0.91 | 0.91 | 3 | 1 | 3 |
| 05/02/2023 | 0.95 | 0.95 | 0.95 | 775 | 3 | 816 |
| 29/01/2023 | 0.95 | 0.91 | 0.91 | 102 | 2 | 108 |
| 22/01/2023 | 1.00 | 1.00 | 1.00 | 40 | 1 | 40 |
| 15/01/2023 | 0.96 | 0.85 | 0.96 | 4,853 | 14 | 5,308 |
| 02/01/2023 | 0.81 | 0.81 | 0.81 | 228 | 2 | 282 |
| 26/12/2022 | 0.78 | 0.78 | 0.78 | 46 | 1 | 59 |
| 18/12/2022 | 0.80 | 0.80 | 0.80 | 120 | 2 | 150 |
| 06/11/2022 | 0.82 | 0.82 | 0.82 | 52 | 2 | 63 |
| 23/10/2022 | 0.88 | 0.86 | 0.86 | 119 | 3 | 138 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2022 | 1.27 | 1.12 | 1.27 | 7,084 | 59 | 5,998 |
| 01/02/2022 | 1.51 | 1.23 | 1.23 | 21,993 | 60 | 16,394 |
| 02/01/2022 | 1.56 | 1.25 | 1.53 | 44,623 | 112 | 30,942 |
| 01/12/2021 | 1.37 | 0.89 | 1.37 | 34,608 | 109 | 29,033 |
| 01/11/2021 | 0.93 | 0.83 | 0.93 | 5,826 | 33 | 6,471 |
| 03/10/2021 | 0.97 | 0.95 | 0.95 | 653 | 16 | 680 |
| 01/09/2021 | 1.15 | 1.00 | 1.00 | 4,599 | 20 | 4,388 |
| 01/08/2021 | 1.27 | 1.12 | 1.17 | 324 | 12 | 280 |
| 01/07/2021 | 1.21 | 1.21 | 1.21 | 128 | 2 | 106 |
| 01/06/2021 | 1.33 | 1.27 | 1.27 | 176 | 6 | 134 |
| 02/05/2021 | 1.40 | 1.40 | 1.40 | 98 | 2 | 70 |
| 01/02/2021 | 1.54 | 1.40 | 1.47 | 7,317 | 19 | 4,835 |
| 03/01/2021 | 1.39 | 0.88 | 1.39 | 3,315 | 29 | 2,747 |
| 01/10/2020 | 0.92 | 0.84 | 0.84 | 650 | 6 | 748 |
| 01/09/2020 | 0.92 | 0.92 | 0.92 | 283 | 1 | 308 |
| 04/08/2020 | 0.95 | 0.95 | 0.95 | 260 | 2 | 274 |
| 01/07/2020 | 1.02 | 1.00 | 1.00 | 1,108 | 4 | 1,107 |
| 01/03/2020 | 1.05 | 1.05 | 1.05 | 769 | 8 | 732 |
| 02/02/2020 | 1.00 | 1.00 | 1.00 | 746 | 3 | 746 |
| 02/01/2020 | 1.00 | 1.00 | 1.00 | 144 | 3 | 144 |