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 |
|---|---|---|---|---|---|---|
| 22/07/2020 | 0.22 | 0.21 | 0.22 | 4,848 | 11 | 23,082 |
| 21/07/2020 | 0.22 | 0.21 | 0.21 | 16,270 | 28 | 76,102 |
| 20/07/2020 | 0.22 | 0.21 | 0.22 | 13,034 | 28 | 61,107 |
| 19/07/2020 | 0.22 | 0.21 | 0.22 | 1,051 | 6 | 5,000 |
| 15/07/2020 | 0.22 | 0.21 | 0.22 | 10,026 | 17 | 45,580 |
| 14/07/2020 | 0.22 | 0.21 | 0.21 | 5,336 | 11 | 25,364 |
| 13/07/2020 | 0.22 | 0.21 | 0.21 | 12,766 | 34 | 60,628 |
| 12/07/2020 | 0.22 | 0.22 | 0.22 | 21,549 | 35 | 97,949 |
| 09/07/2020 | 0.23 | 0.22 | 0.23 | 36,830 | 67 | 166,048 |
| 08/07/2020 | 0.22 | 0.21 | 0.22 | 48,179 | 75 | 219,001 |
| 07/07/2020 | 0.21 | 0.21 | 0.21 | 420 | 3 | 2,000 |
| 06/07/2020 | 0.21 | 0.20 | 0.21 | 8,713 | 24 | 43,555 |
| 05/07/2020 | 0.20 | 0.20 | 0.20 | 3,041 | 11 | 15,205 |
| 02/07/2020 | 0.20 | 0.19 | 0.20 | 15,673 | 44 | 79,438 |
| 01/07/2020 | 0.20 | 0.20 | 0.20 | 9,264 | 32 | 46,319 |
| 30/06/2020 | 0.21 | 0.20 | 0.20 | 5,220 | 17 | 26,000 |
| 29/06/2020 | 0.21 | 0.21 | 0.21 | 5,720 | 28 | 27,240 |
| 28/06/2020 | 0.21 | 0.20 | 0.21 | 37,114 | 63 | 178,382 |
| 25/06/2020 | 0.20 | 0.20 | 0.20 | 9,292 | 25 | 46,460 |
| 24/06/2020 | 0.20 | 0.19 | 0.20 | 33,261 | 24 | 166,340 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/10/2006 | 3.64 | 3.48 | 3.55 | 229,859 | 153 | 64,089 |
| 22/10/2006 | 3.62 | 3.57 | 3.60 | 37,759 | 35 | 10,498 |
| 15/10/2006 | 3.67 | 3.47 | 3.56 | 554,308 | 222 | 154,534 |
| 08/10/2006 | 3.62 | 3.40 | 3.51 | 770,609 | 375 | 220,875 |
| 01/10/2006 | 3.71 | 3.60 | 3.60 | 443,622 | 272 | 122,315 |
| 24/09/2006 | 3.79 | 3.60 | 3.67 | 1,619,728 | 421 | 438,027 |
| 17/09/2006 | 3.94 | 3.65 | 3.74 | 1,342,165 | 452 | 356,284 |
| 10/09/2006 | 4.00 | 3.79 | 3.85 | 672,802 | 184 | 172,270 |
| 03/09/2006 | 4.12 | 3.88 | 3.98 | 2,329,960 | 559 | 582,255 |
| 27/08/2006 | 4.07 | 3.80 | 3.80 | 1,016,775 | 311 | 257,471 |
| 21/08/2006 | 4.08 | 3.82 | 3.95 | 1,092,282 | 249 | 273,171 |
| 13/08/2006 | 4.16 | 3.69 | 4.00 | 2,965,426 | 861 | 754,779 |
| 06/08/2006 | 3.80 | 3.67 | 3.69 | 684,361 | 303 | 184,410 |
| 30/07/2006 | 3.85 | 3.70 | 3.70 | 541,827 | 303 | 145,137 |
| 23/07/2006 | 3.87 | 3.57 | 3.73 | 512,580 | 251 | 135,403 |
| 16/07/2006 | 3.88 | 3.57 | 3.71 | 423,564 | 235 | 113,701 |
| 09/07/2006 | 3.94 | 3.66 | 3.75 | 250,976 | 190 | 66,031 |
| 02/07/2006 | 3.99 | 3.64 | 3.88 | 679,993 | 256 | 177,736 |
| 25/06/2006 | 4.21 | 3.70 | 4.00 | 1,592,723 | 456 | 407,977 |
| 18/06/2006 | 4.13 | 3.86 | 4.13 | 1,360,959 | 321 | 333,247 |