NATIONAL STEEL INDUSTRY Historical
Performance Indicators 16/04/2024
MarketSecond
High Price1.05
Last Closing1.10
No. of Transactions1
SectorMining and Extraction Industries
Low Price1.05
Opening Price1.05
No. of Shares200
Div0.00
Change-0.05
Closing Price1.05
Average Price1.05
P/EN
Value Traded210
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/11/2022 | 0.82 | 0.82 | 0.82 | 34 | 1 | 41 |
| 26/10/2022 | 0.88 | 0.86 | 0.86 | 118 | 2 | 137 |
| 25/10/2022 | 0.88 | 0.88 | 0.88 | 1 | 1 | 1 |
| 17/10/2022 | 0.88 | 0.88 | 0.88 | 57 | 1 | 65 |
| 12/10/2022 | 0.91 | 0.91 | 0.91 | 546 | 4 | 600 |
| 11/10/2022 | 0.95 | 0.91 | 0.95 | 98 | 3 | 105 |
| 10/10/2022 | 0.95 | 0.95 | 0.95 | 1,900 | 1 | 2,000 |
| 09/10/2022 | 0.99 | 0.99 | 0.99 | 2,594 | 6 | 2,620 |
| 06/10/2022 | 1.04 | 0.95 | 1.04 | 964 | 4 | 1,014 |
| 05/10/2022 | 1.00 | 0.92 | 1.00 | 8,131 | 15 | 8,806 |
| 04/10/2022 | 0.96 | 0.96 | 0.96 | 147 | 3 | 153 |
| 03/10/2022 | 0.92 | 0.92 | 0.92 | 3 | 1 | 3 |
| 02/10/2022 | 0.88 | 0.88 | 0.88 | 88 | 2 | 100 |
| 29/09/2022 | 0.84 | 0.84 | 0.84 | 202 | 3 | 240 |
| 20/09/2022 | 0.88 | 0.88 | 0.88 | 7 | 1 | 8 |
| 19/09/2022 | 0.84 | 0.84 | 0.84 | 118 | 2 | 140 |
| 18/09/2022 | 0.80 | 0.80 | 0.80 | 50 | 1 | 62 |
| 15/09/2022 | 0.88 | 0.80 | 0.80 | 491 | 5 | 603 |
| 14/09/2022 | 0.84 | 0.84 | 0.84 | 214 | 5 | 255 |
| 13/09/2022 | 0.88 | 0.88 | 0.88 | 352 | 2 | 400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/02/2021 | 1.47 | 1.47 | 1.47 | 221 | 1 | 150 |
| 07/02/2021 | 1.54 | 1.53 | 1.54 | 4,877 | 5 | 3,168 |
| 31/01/2021 | 1.50 | 1.40 | 1.50 | 2,220 | 13 | 1,517 |
| 24/01/2021 | 1.39 | 1.30 | 1.39 | 1,384 | 9 | 1,035 |
| 17/01/2021 | 1.32 | 1.15 | 1.32 | 1,158 | 9 | 938 |
| 10/01/2021 | 1.10 | 0.96 | 1.10 | 641 | 7 | 625 |
| 03/01/2021 | 0.92 | 0.88 | 0.92 | 133 | 4 | 149 |
| 25/10/2020 | 0.85 | 0.84 | 0.84 | 316 | 3 | 375 |
| 04/10/2020 | 0.92 | 0.88 | 0.88 | 334 | 3 | 373 |
| 27/09/2020 | 0.92 | 0.92 | 0.92 | 283 | 1 | 308 |
| 23/08/2020 | 0.95 | 0.95 | 0.95 | 249 | 1 | 262 |
| 09/08/2020 | 0.95 | 0.95 | 0.95 | 11 | 1 | 12 |
| 19/07/2020 | 1.00 | 1.00 | 1.00 | 1,000 | 2 | 1,000 |
| 12/07/2020 | 1.00 | 1.00 | 1.00 | 70 | 1 | 70 |
| 28/06/2020 | 1.02 | 1.02 | 1.02 | 38 | 1 | 37 |
| 08/03/2020 | 1.05 | 1.05 | 1.05 | 572 | 7 | 545 |
| 01/03/2020 | 1.05 | 1.05 | 1.05 | 196 | 1 | 187 |
| 09/02/2020 | 1.00 | 1.00 | 1.00 | 746 | 3 | 746 |
| 19/01/2020 | 1.00 | 1.00 | 1.00 | 111 | 2 | 111 |
| 12/01/2020 | 1.00 | 1.00 | 1.00 | 33 | 1 | 33 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2014 | 0.94 | 0.88 | 0.94 | 2,488 | 21 | 2,745 |
| 02/11/2014 | 0.92 | 0.85 | 0.92 | 35,876 | 65 | 40,907 |
| 01/10/2014 | 0.87 | 0.74 | 0.84 | 8,809 | 36 | 10,748 |
| 01/09/2014 | 0.75 | 0.72 | 0.75 | 3,191 | 16 | 4,349 |
| 03/08/2014 | 0.76 | 0.72 | 0.75 | 5,322 | 28 | 7,168 |
| 01/07/2014 | 0.80 | 0.76 | 0.78 | 2,886 | 18 | 3,756 |
| 01/06/2014 | 0.83 | 0.75 | 0.83 | 12,367 | 52 | 15,495 |
| 04/05/2014 | 0.88 | 0.73 | 0.73 | 24,756 | 54 | 31,141 |
| 01/04/2014 | 0.90 | 0.81 | 0.82 | 20,307 | 78 | 23,941 |
| 02/03/2014 | 0.97 | 0.84 | 0.86 | 59,617 | 147 | 64,869 |
| 02/02/2014 | 0.89 | 0.79 | 0.88 | 93,938 | 287 | 113,374 |
| 02/01/2014 | 0.89 | 0.82 | 0.86 | 72,417 | 289 | 85,747 |
| 01/12/2013 | 0.94 | 0.81 | 0.86 | 330,510 | 368 | 380,601 |
| 03/11/2013 | 0.89 | 0.69 | 0.82 | 140,222 | 372 | 169,597 |
| 01/09/2013 | 0.35 | 0.29 | 0.33 | 154,116 | 494 | 467,701 |
| 01/08/2013 | 0.37 | 0.29 | 0.37 | 201,253 | 575 | 605,212 |
| 01/07/2013 | 0.33 | 0.22 | 0.30 | 57,543 | 221 | 190,582 |
| 02/06/2013 | 0.27 | 0.21 | 0.22 | 31,761 | 146 | 133,401 |
| 01/05/2013 | 0.27 | 0.24 | 0.26 | 12,897 | 109 | 50,014 |
| 01/04/2013 | 0.31 | 0.25 | 0.26 | 87,551 | 298 | 307,916 |