JORDAN STEEL Historical
Performance Indicators 28/03/2024
MarketSecond
High Price0.21
Last Closing0.20
No. of Transactions43
SectorMining and Extraction Industries
Low Price0.20
Opening Price0.20
No. of Shares94,724
Div0.00
Change0.01
Closing Price0.21
Average Price0.20
P/EN
Value Traded18,955
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/08/2023 | 0.22 | 0.21 | 0.22 | 368 | 8 | 1,695 |
20/08/2023 | 0.22 | 0.22 | 0.22 | 4,941 | 13 | 22,458 |
17/08/2023 | 0.23 | 0.22 | 0.23 | 368 | 6 | 1,670 |
16/08/2023 | 0.22 | 0.22 | 0.22 | 3,192 | 15 | 14,507 |
15/08/2023 | 0.23 | 0.22 | 0.23 | 167 | 4 | 761 |
14/08/2023 | 0.23 | 0.22 | 0.23 | 25,247 | 27 | 114,760 |
13/08/2023 | 0.23 | 0.23 | 0.23 | 4,856 | 21 | 21,111 |
10/08/2023 | 0.23 | 0.22 | 0.23 | 432 | 10 | 1,882 |
09/08/2023 | 0.23 | 0.22 | 0.22 | 561 | 5 | 2,545 |
08/08/2023 | 0.23 | 0.23 | 0.23 | 24 | 2 | 105 |
06/08/2023 | 0.23 | 0.22 | 0.23 | 64 | 2 | 288 |
03/08/2023 | 0.23 | 0.22 | 0.23 | 142 | 3 | 623 |
02/08/2023 | 0.23 | 0.22 | 0.22 | 3,578 | 16 | 16,156 |
01/08/2023 | 0.23 | 0.23 | 0.23 | 1,734 | 13 | 7,540 |
30/07/2023 | 0.24 | 0.23 | 0.23 | 1,811 | 14 | 7,875 |
27/07/2023 | 0.23 | 0.22 | 0.23 | 349 | 6 | 1,565 |
26/07/2023 | 0.23 | 0.22 | 0.23 | 314 | 6 | 1,409 |
25/07/2023 | 0.24 | 0.23 | 0.23 | 3,819 | 21 | 16,605 |
24/07/2023 | 0.23 | 0.23 | 0.23 | 396 | 13 | 1,721 |
23/07/2023 | 0.24 | 0.23 | 0.24 | 99 | 3 | 428 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
11/07/2021 | 0.45 | 0.43 | 0.43 | 174,220 | 307 | 398,625 |
04/07/2021 | 0.46 | 0.42 | 0.45 | 350,310 | 457 | 792,811 |
27/06/2021 | 0.48 | 0.43 | 0.46 | 593,489 | 692 | 1,327,157 |
20/06/2021 | 0.42 | 0.39 | 0.42 | 581,340 | 766 | 1,424,078 |
13/06/2021 | 0.52 | 0.43 | 0.43 | 1,171,886 | 967 | 2,443,919 |
06/06/2021 | 0.50 | 0.46 | 0.50 | 817,368 | 882 | 1,681,106 |
30/05/2021 | 0.52 | 0.45 | 0.48 | 1,562,026 | 1,427 | 3,216,497 |
23/05/2021 | 0.58 | 0.49 | 0.49 | 685,197 | 491 | 1,227,512 |
16/05/2021 | 0.57 | 0.47 | 0.57 | 839,064 | 708 | 1,636,254 |
09/05/2021 | 0.47 | 0.44 | 0.47 | 262,228 | 233 | 572,959 |
02/05/2021 | 0.43 | 0.38 | 0.43 | 1,030,369 | 729 | 2,552,847 |
25/04/2021 | 0.38 | 0.34 | 0.38 | 469,036 | 264 | 1,318,907 |
18/04/2021 | 0.33 | 0.31 | 0.33 | 299,637 | 289 | 940,898 |
12/04/2021 | 0.33 | 0.31 | 0.32 | 743,099 | 268 | 2,359,841 |
04/04/2021 | 0.33 | 0.29 | 0.33 | 532,973 | 466 | 1,689,586 |
28/03/2021 | 0.31 | 0.28 | 0.30 | 484,712 | 496 | 1,629,860 |
21/03/2021 | 0.33 | 0.28 | 0.31 | 698,624 | 650 | 2,249,547 |
14/03/2021 | 0.32 | 0.26 | 0.32 | 2,791,859 | 273 | 10,073,947 |
07/03/2021 | 0.27 | 0.23 | 0.27 | 306,362 | 360 | 1,176,480 |
28/02/2021 | 0.26 | 0.24 | 0.24 | 110,125 | 152 | 452,256 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/05/2012 | 1.99 | 1.70 | 1.82 | 2,055,421 | 2,137 | 1,118,803 |
01/04/2012 | 2.30 | 1.95 | 1.95 | 2,368,659 | 1,805 | 1,126,908 |
01/03/2012 | 2.31 | 2.19 | 2.25 | 2,071,306 | 1,184 | 920,967 |
01/02/2012 | 2.30 | 2.16 | 2.21 | 1,099,949 | 732 | 492,322 |
02/01/2012 | 2.23 | 2.16 | 2.19 | 1,025,825 | 597 | 468,425 |
01/12/2011 | 2.31 | 2.17 | 2.19 | 2,649,602 | 1,568 | 1,182,221 |
01/11/2011 | 2.32 | 2.09 | 2.19 | 3,754,006 | 2,002 | 1,706,155 |
02/10/2011 | 2.19 | 1.93 | 2.13 | 2,369,139 | 1,907 | 1,140,975 |
04/09/2011 | 2.24 | 2.16 | 2.17 | 681,966 | 390 | 311,101 |
01/08/2011 | 2.30 | 2.16 | 2.22 | 1,197,184 | 753 | 541,368 |
03/07/2011 | 2.39 | 2.18 | 2.26 | 3,857,630 | 1,968 | 1,689,055 |
01/06/2011 | 2.28 | 2.09 | 2.15 | 3,191,882 | 1,599 | 1,459,325 |
02/05/2011 | 2.24 | 2.09 | 2.11 | 1,997,230 | 1,049 | 933,162 |
03/04/2011 | 2.31 | 2.14 | 2.16 | 3,588,771 | 1,922 | 1,610,343 |
01/03/2011 | 2.24 | 2.03 | 2.16 | 2,202,151 | 1,431 | 1,035,577 |
01/02/2011 | 2.37 | 2.02 | 2.10 | 2,251,300 | 1,502 | 1,028,193 |
02/01/2011 | 2.48 | 2.22 | 2.26 | 5,715,382 | 2,503 | 2,418,769 |
01/12/2010 | 2.25 | 2.15 | 2.18 | 1,659,560 | 1,011 | 756,986 |
01/11/2010 | 2.31 | 2.12 | 2.20 | 1,980,275 | 1,250 | 894,771 |
03/10/2010 | 2.42 | 2.07 | 2.11 | 3,618,252 | 2,576 | 1,615,469 |