JORDAN STEEL Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.19
Last Closing0.19
No. of Transactions2
SectorMining and Extraction Industries
Low Price0.19
Opening Price0.19
No. of Shares230
Div0.00
Change0.00
Closing Price0.19
Average Price0.19
P/EN
Value Traded44
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
05/10/2023 | 0.23 | 0.22 | 0.23 | 13,739 | 33 | 62,449 |
04/10/2023 | 0.23 | 0.22 | 0.23 | 113 | 3 | 506 |
03/10/2023 | 0.23 | 0.22 | 0.23 | 2,544 | 6 | 11,560 |
02/10/2023 | 0.23 | 0.22 | 0.23 | 9,853 | 18 | 44,785 |
01/10/2023 | 0.23 | 0.22 | 0.23 | 2,518 | 23 | 11,445 |
28/09/2023 | 0.23 | 0.22 | 0.23 | 7,533 | 15 | 34,238 |
26/09/2023 | 0.23 | 0.22 | 0.23 | 1,725 | 10 | 7,842 |
25/09/2023 | 0.23 | 0.22 | 0.23 | 39,300 | 52 | 178,627 |
24/09/2023 | 0.23 | 0.23 | 0.23 | 23 | 1 | 100 |
21/09/2023 | 0.23 | 0.23 | 0.23 | 161 | 2 | 700 |
20/09/2023 | 0.23 | 0.22 | 0.23 | 1,379 | 9 | 6,212 |
19/09/2023 | 0.23 | 0.23 | 0.23 | 2,245 | 9 | 9,759 |
18/09/2023 | 0.24 | 0.22 | 0.24 | 6,431 | 27 | 27,968 |
17/09/2023 | 0.23 | 0.23 | 0.23 | 2,259 | 5 | 9,822 |
14/09/2023 | 0.24 | 0.23 | 0.24 | 5,108 | 14 | 22,204 |
13/09/2023 | 0.24 | 0.23 | 0.23 | 4,222 | 11 | 18,347 |
12/09/2023 | 0.24 | 0.23 | 0.24 | 12,408 | 33 | 53,906 |
11/09/2023 | 0.25 | 0.24 | 0.24 | 42,926 | 101 | 178,843 |
10/09/2023 | 0.24 | 0.24 | 0.24 | 32,667 | 45 | 136,112 |
07/09/2023 | 0.23 | 0.22 | 0.23 | 169,968 | 174 | 761,673 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
19/12/2021 | 0.34 | 0.32 | 0.33 | 101,728 | 96 | 314,040 |
12/12/2021 | 0.34 | 0.32 | 0.34 | 1,662,191 | 140 | 5,130,093 |
05/12/2021 | 0.34 | 0.32 | 0.33 | 269,597 | 179 | 831,820 |
28/11/2021 | 0.33 | 0.32 | 0.33 | 94,678 | 72 | 295,232 |
21/11/2021 | 0.33 | 0.32 | 0.33 | 86,358 | 137 | 268,344 |
14/11/2021 | 0.34 | 0.31 | 0.33 | 129,155 | 243 | 394,513 |
07/11/2021 | 0.32 | 0.30 | 0.32 | 72,635 | 161 | 234,080 |
31/10/2021 | 0.34 | 0.32 | 0.32 | 138,644 | 169 | 421,862 |
24/10/2021 | 0.36 | 0.33 | 0.34 | 120,146 | 230 | 349,040 |
17/10/2021 | 0.37 | 0.35 | 0.35 | 97,083 | 197 | 273,073 |
10/10/2021 | 0.37 | 0.35 | 0.37 | 143,790 | 216 | 403,036 |
03/10/2021 | 0.39 | 0.36 | 0.38 | 197,310 | 314 | 524,714 |
26/09/2021 | 0.40 | 0.36 | 0.38 | 279,011 | 382 | 735,446 |
19/09/2021 | 0.43 | 0.38 | 0.41 | 460,774 | 593 | 1,119,422 |
12/09/2021 | 0.42 | 0.38 | 0.41 | 416,010 | 579 | 1,039,624 |
05/09/2021 | 0.37 | 0.35 | 0.37 | 216,153 | 446 | 605,330 |
29/08/2021 | 0.37 | 0.35 | 0.36 | 192,401 | 349 | 542,672 |
22/08/2021 | 0.36 | 0.34 | 0.36 | 124,782 | 321 | 361,325 |
15/08/2021 | 0.36 | 0.33 | 0.36 | 127,016 | 283 | 372,109 |
08/08/2021 | 0.36 | 0.33 | 0.35 | 137,325 | 233 | 396,739 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/02/2014 | 1.33 | 1.11 | 1.16 | 1,729,303 | 1,765 | 1,434,122 |
02/01/2014 | 1.41 | 1.30 | 1.32 | 1,937,096 | 1,670 | 1,448,541 |
01/12/2013 | 1.40 | 1.29 | 1.31 | 983,866 | 1,061 | 735,595 |
03/11/2013 | 1.45 | 1.37 | 1.37 | 778,157 | 799 | 551,127 |
01/10/2013 | 1.53 | 1.41 | 1.42 | 982,333 | 968 | 674,401 |
01/09/2013 | 1.52 | 1.30 | 1.43 | 996,394 | 969 | 689,230 |
01/08/2013 | 1.53 | 1.32 | 1.37 | 383,298 | 460 | 266,470 |
01/07/2013 | 1.57 | 1.43 | 1.48 | 573,781 | 596 | 380,124 |
02/06/2013 | 1.68 | 1.50 | 1.50 | 1,397,925 | 941 | 869,495 |
01/05/2013 | 1.82 | 1.40 | 1.64 | 2,565,552 | 1,832 | 1,539,465 |
01/04/2013 | 1.88 | 1.42 | 1.50 | 4,041,111 | 2,602 | 2,449,733 |
03/03/2013 | 1.47 | 1.38 | 1.42 | 1,400,719 | 1,083 | 981,827 |
03/02/2013 | 1.43 | 1.37 | 1.39 | 952,793 | 752 | 682,737 |
02/01/2013 | 1.46 | 1.33 | 1.39 | 3,551,562 | 2,379 | 2,547,458 |
02/12/2012 | 1.34 | 1.27 | 1.32 | 795,364 | 944 | 607,774 |
01/11/2012 | 1.43 | 1.17 | 1.34 | 2,421,805 | 2,213 | 1,859,555 |
01/10/2012 | 1.52 | 1.40 | 1.41 | 496,352 | 566 | 338,121 |
02/09/2012 | 1.64 | 1.48 | 1.52 | 4,423,061 | 978 | 2,905,209 |
01/08/2012 | 1.67 | 1.60 | 1.64 | 338,022 | 360 | 206,895 |
01/07/2012 | 1.77 | 1.60 | 1.61 | 549,810 | 672 | 324,633 |