Menu

NATIONAL STEEL INDUSTRY Historical

Loading data
Performance Indicators 24/05/2026
MarketSecond
High Price0.89
Last Closing0.87
No. of Transactions10
SectorMining and Extraction Industries
Low Price0.85
Opening Price0.85
No. of Shares5,942
Div0.00
Change0.02
Closing Price0.89
Average Price0.87
P/E4.39
Value Traded5,173

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
11/12/2024 0.84 0.81 0.84 696 9 850
10/12/2024 0.84 0.81 0.81 1,388 5 1,682
08/12/2024 0.84 0.83 0.84 768 4 925
05/12/2024 0.86 0.83 0.86 1,586 7 1,906
04/12/2024 0.86 0.85 0.86 47 2 55
03/12/2024 0.85 0.82 0.85 3,170 16 3,823
01/12/2024 0.86 0.86 0.86 129 2 150
28/11/2024 0.86 0.85 0.85 1,517 9 1,780
27/11/2024 0.87 0.85 0.87 831 4 970
26/11/2024 0.86 0.86 0.86 5,246 14 6,100
25/11/2024 0.91 0.88 0.90 35,181 76 39,648
24/11/2024 0.87 0.86 0.87 20,498 23 23,775
21/11/2024 0.90 0.86 0.86 3,809 20 4,406
20/11/2024 0.94 0.90 0.90 4,313 14 4,700
19/11/2024 0.94 0.90 0.94 2,547 16 2,758
18/11/2024 0.90 0.84 0.90 10,354 29 12,156
17/11/2024 0.86 0.83 0.86 1,183 7 1,401
13/11/2024 0.86 0.85 0.85 2,619 10 3,074
12/11/2024 0.90 0.86 0.89 3,078 17 3,515
11/11/2024 0.90 0.86 0.90 807 7 917
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/05/2019 1.77 1.63 1.69 337 4 199
21/04/2019 1.71 1.71 1.71 142 3 83
14/04/2019 1.79 1.78 1.79 152 3 85
07/04/2019 1.78 1.72 1.78 571 2 325
31/03/2019 1.75 1.75 1.75 306 1 175
24/03/2019 1.75 1.75 1.75 21 1 12
17/03/2019 1.75 1.67 1.75 993 4 590
10/03/2019 1.75 1.75 1.75 819 3 468
10/02/2019 1.84 1.76 1.84 1,988 5 1,100
27/01/2019 1.85 1.75 1.85 3,424 6 1,893
20/01/2019 1.85 1.65 1.85 1,016 6 578
06/01/2019 1.73 1.65 1.73 520 4 307
30/12/2018 1.85 1.68 1.68 1,089 11 619
23/12/2018 1.85 1.84 1.85 1,278 7 692
16/12/2018 1.93 1.93 1.93 58 1 30
09/12/2018 1.89 1.86 1.89 973 5 517
02/12/2018 1.92 1.79 1.80 487 4 266
11/11/2018 1.88 1.71 1.88 6,387 13 3,488
04/11/2018 1.79 1.75 1.79 1,030 5 579
28/10/2018 1.72 1.72 1.72 172 1 100
Download Table