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 |
|---|---|---|---|---|---|---|
| 27/10/2020 | 0.20 | 0.19 | 0.20 | 50,213 | 32 | 264,237 |
| 26/10/2020 | 0.21 | 0.19 | 0.20 | 11,069 | 42 | 55,463 |
| 25/10/2020 | 0.20 | 0.20 | 0.20 | 10,100 | 38 | 50,499 |
| 22/10/2020 | 0.21 | 0.20 | 0.20 | 84,974 | 105 | 423,669 |
| 21/10/2020 | 0.22 | 0.21 | 0.21 | 2,674 | 12 | 12,715 |
| 20/10/2020 | 0.22 | 0.20 | 0.22 | 559 | 7 | 2,653 |
| 19/10/2020 | 0.22 | 0.21 | 0.21 | 30,910 | 60 | 147,127 |
| 18/10/2020 | 0.22 | 0.22 | 0.22 | 11,995 | 17 | 54,523 |
| 14/10/2020 | 0.23 | 0.22 | 0.23 | 238 | 4 | 1,074 |
| 13/10/2020 | 0.23 | 0.22 | 0.23 | 21 | 3 | 92 |
| 12/10/2020 | 0.23 | 0.23 | 0.23 | 314 | 6 | 1,366 |
| 08/10/2020 | 0.23 | 0.23 | 0.23 | 115 | 2 | 500 |
| 07/10/2020 | 0.22 | 0.22 | 0.22 | 4,769 | 12 | 21,676 |
| 06/10/2020 | 0.23 | 0.22 | 0.22 | 2,977 | 8 | 13,480 |
| 05/10/2020 | 0.23 | 0.22 | 0.23 | 471 | 3 | 2,138 |
| 04/10/2020 | 0.23 | 0.23 | 0.23 | 230 | 1 | 1,000 |
| 30/09/2020 | 0.24 | 0.23 | 0.23 | 3,554 | 16 | 15,445 |
| 29/09/2020 | 0.23 | 0.23 | 0.23 | 138 | 4 | 602 |
| 28/09/2020 | 0.23 | 0.22 | 0.23 | 8,227 | 13 | 36,374 |
| 27/09/2020 | 0.24 | 0.23 | 0.23 | 14,972 | 31 | 65,088 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/12/2007 | 4.14 | 3.85 | 4.14 | 2,545,460 | 483 | 624,017 |
| 23/12/2007 | 3.93 | 3.77 | 3.91 | 840,520 | 359 | 219,025 |
| 16/12/2007 | 3.88 | 3.77 | 3.83 | 99,410 | 72 | 26,042 |
| 09/12/2007 | 3.99 | 3.68 | 3.76 | 2,964,966 | 872 | 769,185 |
| 02/12/2007 | 3.80 | 3.58 | 3.69 | 3,656,251 | 552 | 976,292 |
| 25/11/2007 | 3.78 | 3.60 | 3.61 | 1,083,652 | 341 | 296,012 |
| 18/11/2007 | 3.62 | 3.53 | 3.60 | 277,654 | 94 | 77,788 |
| 11/11/2007 | 3.65 | 3.57 | 3.60 | 1,629,993 | 185 | 453,640 |
| 04/11/2007 | 3.65 | 3.57 | 3.60 | 484,923 | 206 | 134,535 |
| 28/10/2007 | 3.65 | 3.57 | 3.60 | 426,117 | 219 | 117,842 |
| 21/10/2007 | 3.70 | 3.50 | 3.62 | 3,850,068 | 511 | 1,076,602 |
| 16/10/2007 | 3.54 | 3.37 | 3.54 | 195,083 | 117 | 55,570 |
| 07/10/2007 | 3.52 | 3.43 | 3.48 | 208,599 | 121 | 60,018 |
| 30/09/2007 | 3.49 | 3.28 | 3.49 | 475,375 | 234 | 139,924 |
| 23/09/2007 | 3.37 | 3.30 | 3.33 | 113,963 | 83 | 34,304 |
| 16/09/2007 | 3.40 | 3.30 | 3.38 | 375,437 | 195 | 111,892 |
| 09/09/2007 | 3.32 | 3.25 | 3.30 | 338,907 | 173 | 102,735 |
| 02/09/2007 | 3.30 | 3.12 | 3.29 | 160,924 | 93 | 49,197 |
| 26/08/2007 | 3.33 | 3.25 | 3.29 | 256,504 | 132 | 77,956 |
| 19/08/2007 | 3.33 | 3.24 | 3.30 | 433,252 | 186 | 132,046 |