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 |
---|---|---|---|---|---|---|
20/07/2023 | 0.23 | 0.23 | 0.23 | 2,759 | 14 | 11,995 |
18/07/2023 | 0.23 | 0.23 | 0.23 | 825 | 8 | 3,589 |
17/07/2023 | 0.23 | 0.23 | 0.23 | 115 | 1 | 500 |
16/07/2023 | 0.23 | 0.23 | 0.23 | 337 | 5 | 1,467 |
13/07/2023 | 0.24 | 0.24 | 0.24 | 4,476 | 8 | 18,652 |
12/07/2023 | 0.24 | 0.23 | 0.24 | 6,784 | 16 | 29,450 |
11/07/2023 | 0.24 | 0.23 | 0.23 | 295 | 4 | 1,250 |
10/07/2023 | 0.24 | 0.23 | 0.24 | 3,778 | 13 | 16,056 |
09/07/2023 | 0.24 | 0.23 | 0.24 | 4,205 | 22 | 18,198 |
05/07/2023 | 0.24 | 0.23 | 0.24 | 18,504 | 27 | 79,791 |
04/07/2023 | 0.25 | 0.23 | 0.23 | 948 | 6 | 3,962 |
03/07/2023 | 0.25 | 0.24 | 0.24 | 681 | 5 | 2,828 |
02/07/2023 | 0.25 | 0.24 | 0.25 | 31 | 2 | 125 |
26/06/2023 | 0.25 | 0.24 | 0.25 | 2,486 | 10 | 10,350 |
25/06/2023 | 0.24 | 0.23 | 0.24 | 2,900 | 11 | 12,127 |
22/06/2023 | 0.24 | 0.24 | 0.24 | 1,630 | 11 | 6,791 |
21/06/2023 | 0.25 | 0.24 | 0.25 | 674 | 7 | 2,800 |
20/06/2023 | 0.24 | 0.24 | 0.24 | 710 | 5 | 2,957 |
19/06/2023 | 0.25 | 0.24 | 0.25 | 1,774 | 13 | 7,370 |
18/06/2023 | 0.25 | 0.25 | 0.25 | 8,933 | 17 | 35,730 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/02/2021 | 0.26 | 0.25 | 0.25 | 28,361 | 78 | 112,311 |
14/02/2021 | 0.27 | 0.25 | 0.26 | 64,095 | 125 | 247,029 |
07/02/2021 | 0.28 | 0.26 | 0.27 | 69,562 | 142 | 261,455 |
31/01/2021 | 0.29 | 0.26 | 0.28 | 244,840 | 292 | 884,859 |
24/01/2021 | 0.28 | 0.25 | 0.27 | 119,644 | 214 | 464,563 |
17/01/2021 | 0.29 | 0.27 | 0.28 | 346,031 | 380 | 1,237,038 |
10/01/2021 | 0.29 | 0.27 | 0.27 | 536,471 | 506 | 1,947,685 |
03/01/2021 | 0.26 | 0.23 | 0.26 | 530,083 | 410 | 2,193,948 |
27/12/2020 | 0.24 | 0.21 | 0.23 | 278,692 | 335 | 1,188,629 |
20/12/2020 | 0.20 | 0.18 | 0.20 | 54,982 | 85 | 276,845 |
13/12/2020 | 0.19 | 0.18 | 0.18 | 20,219 | 58 | 107,484 |
06/12/2020 | 0.20 | 0.18 | 0.20 | 34,025 | 59 | 184,778 |
29/11/2020 | 0.20 | 0.19 | 0.19 | 20,665 | 45 | 108,712 |
22/11/2020 | 0.20 | 0.19 | 0.20 | 10,761 | 42 | 56,560 |
15/11/2020 | 0.20 | 0.19 | 0.20 | 8,461 | 30 | 44,432 |
08/11/2020 | 0.20 | 0.19 | 0.20 | 5,307 | 17 | 27,924 |
01/11/2020 | 0.20 | 0.19 | 0.19 | 35,772 | 58 | 188,120 |
25/10/2020 | 0.21 | 0.19 | 0.20 | 71,526 | 114 | 370,949 |
18/10/2020 | 0.22 | 0.20 | 0.20 | 131,111 | 201 | 640,687 |
11/10/2020 | 0.23 | 0.22 | 0.23 | 573 | 13 | 2,532 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/09/2010 | 2.18 | 2.05 | 2.18 | 1,636,265 | 1,337 | 774,900 |
01/08/2010 | 2.22 | 2.05 | 2.06 | 1,549,066 | 1,254 | 727,283 |
01/07/2010 | 2.44 | 2.06 | 2.22 | 4,226,755 | 2,198 | 1,869,296 |
01/06/2010 | 2.51 | 2.37 | 2.41 | 3,245,273 | 1,537 | 1,332,304 |
02/05/2010 | 2.92 | 2.47 | 2.50 | 5,468,104 | 2,770 | 2,058,394 |
01/04/2010 | 3.15 | 2.74 | 2.90 | 20,851,298 | 6,162 | 6,982,256 |
01/03/2010 | 2.92 | 2.45 | 2.87 | 13,993,236 | 4,200 | 5,118,866 |
01/02/2010 | 2.67 | 2.35 | 2.49 | 5,331,958 | 2,428 | 2,099,380 |
03/01/2010 | 2.86 | 2.41 | 2.63 | 13,252,763 | 4,581 | 4,926,217 |
01/12/2009 | 2.74 | 2.37 | 2.39 | 3,227,060 | 2,141 | 1,281,021 |
01/11/2009 | 2.84 | 2.45 | 2.73 | 5,483,061 | 3,208 | 2,071,347 |
01/10/2009 | 3.02 | 2.54 | 2.65 | 9,710,651 | 4,432 | 3,413,310 |
01/09/2009 | 3.34 | 2.94 | 3.04 | 13,158,193 | 4,672 | 4,197,778 |
02/08/2009 | 3.39 | 2.57 | 3.13 | 15,650,828 | 6,129 | 5,197,426 |
01/07/2009 | 3.54 | 2.75 | 3.31 | 28,013,700 | 8,860 | 8,813,096 |
01/06/2009 | 4.04 | 3.13 | 3.49 | 48,569,896 | 13,545 | 13,100,159 |
03/05/2009 | 3.60 | 2.82 | 3.60 | 31,475,911 | 8,638 | 9,761,232 |
01/04/2009 | 3.27 | 2.55 | 2.86 | 45,114,250 | 11,471 | 15,289,575 |
01/03/2009 | 2.68 | 1.81 | 2.58 | 22,698,875 | 7,505 | 10,284,930 |
01/02/2009 | 1.90 | 1.69 | 1.84 | 7,731,973 | 3,917 | 4,317,920 |