NATIONAL STEEL INDUSTRY Historical
Performance Indicators 18/04/2024
MarketSecond
High Price1.03
Last Closing1.08
No. of Transactions1
SectorMining and Extraction Industries
Low Price1.03
Opening Price1.03
No. of Shares200
Div0.00
Change-0.05
Closing Price1.03
Average Price1.03
P/EN
Value Traded206
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/09/2022 | 0.84 | 0.84 | 0.84 | 214 | 5 | 255 |
| 13/09/2022 | 0.88 | 0.88 | 0.88 | 352 | 2 | 400 |
| 05/09/2022 | 0.90 | 0.90 | 0.90 | 26 | 1 | 29 |
| 29/08/2022 | 0.92 | 0.92 | 0.92 | 2 | 1 | 2 |
| 17/08/2022 | 0.95 | 0.95 | 0.95 | 454 | 5 | 478 |
| 16/08/2022 | 0.99 | 0.94 | 0.99 | 179 | 3 | 184 |
| 15/08/2022 | 0.96 | 0.93 | 0.96 | 1,360 | 12 | 1,422 |
| 14/08/2022 | 0.92 | 0.92 | 0.92 | 9 | 1 | 10 |
| 11/08/2022 | 0.88 | 0.84 | 0.88 | 2,127 | 15 | 2,418 |
| 04/08/2022 | 0.85 | 0.84 | 0.84 | 2,059 | 18 | 2,449 |
| 01/08/2022 | 0.88 | 0.88 | 0.88 | 209 | 3 | 237 |
| 28/07/2022 | 0.92 | 0.92 | 0.92 | 107 | 1 | 116 |
| 27/07/2022 | 0.96 | 0.96 | 0.96 | 461 | 9 | 480 |
| 26/07/2022 | 1.01 | 1.01 | 1.01 | 101 | 1 | 100 |
| 25/07/2022 | 1.06 | 1.06 | 1.06 | 53 | 2 | 50 |
| 24/07/2022 | 1.14 | 1.11 | 1.11 | 2,899 | 5 | 2,600 |
| 21/07/2022 | 1.16 | 1.16 | 1.16 | 233 | 4 | 201 |
| 20/07/2022 | 1.21 | 1.16 | 1.20 | 826 | 5 | 690 |
| 19/07/2022 | 1.16 | 1.16 | 1.16 | 1,682 | 14 | 1,450 |
| 18/07/2022 | 1.11 | 1.11 | 1.11 | 1,221 | 5 | 1,100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/01/2020 | 1.00 | 1.00 | 1.00 | 33 | 1 | 33 |
| 22/12/2019 | 1.00 | 1.00 | 1.00 | 1,229 | 4 | 1,229 |
| 08/12/2019 | 1.04 | 1.00 | 1.04 | 1,515 | 7 | 1,469 |
| 01/12/2019 | 1.00 | 1.00 | 1.00 | 69 | 3 | 69 |
| 24/11/2019 | 1.00 | 1.00 | 1.00 | 12 | 2 | 12 |
| 17/11/2019 | 1.01 | 1.00 | 1.00 | 3,014 | 7 | 2,987 |
| 10/11/2019 | 1.03 | 1.00 | 1.00 | 992 | 4 | 981 |
| 27/10/2019 | 1.06 | 0.98 | 1.06 | 1,249 | 6 | 1,229 |
| 13/10/2019 | 1.02 | 0.97 | 0.97 | 1,001 | 9 | 1,026 |
| 29/09/2019 | 1.15 | 1.00 | 1.00 | 2,387 | 13 | 2,206 |
| 22/09/2019 | 1.32 | 1.21 | 1.21 | 752 | 3 | 594 |
| 15/09/2019 | 1.27 | 1.27 | 1.27 | 64 | 1 | 50 |
| 01/09/2019 | 1.28 | 1.27 | 1.27 | 510 | 3 | 400 |
| 25/08/2019 | 1.28 | 1.28 | 1.28 | 8 | 1 | 6 |
| 18/08/2019 | 1.32 | 1.28 | 1.28 | 20,628 | 35 | 16,095 |
| 15/08/2019 | 1.32 | 1.32 | 1.32 | 264 | 1 | 200 |
| 04/08/2019 | 1.35 | 1.32 | 1.32 | 224 | 4 | 167 |
| 28/07/2019 | 1.35 | 1.33 | 1.35 | 2,590 | 7 | 1,932 |
| 21/07/2019 | 1.56 | 1.35 | 1.37 | 29,229 | 20 | 21,338 |
| 30/06/2019 | 1.64 | 1.64 | 1.64 | 492 | 1 | 300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/03/2013 | 0.27 | 0.19 | 0.22 | 60,627 | 305 | 266,794 |
| 03/02/2013 | 0.20 | 0.17 | 0.19 | 17,960 | 101 | 96,498 |
| 02/01/2013 | 0.24 | 0.18 | 0.19 | 18,726 | 153 | 91,074 |
| 02/12/2012 | 0.27 | 0.22 | 0.22 | 2,471 | 49 | 9,831 |
| 01/11/2012 | 0.35 | 0.26 | 0.27 | 16,131 | 108 | 49,595 |
| 01/10/2012 | 0.31 | 0.28 | 0.31 | 3,272 | 24 | 11,065 |
| 02/09/2012 | 0.28 | 0.27 | 0.28 | 2,216 | 19 | 8,175 |
| 01/08/2012 | 0.30 | 0.27 | 0.29 | 1,488 | 27 | 5,280 |
| 01/07/2012 | 0.33 | 0.28 | 0.29 | 8,596 | 85 | 28,722 |
| 03/06/2012 | 0.33 | 0.31 | 0.33 | 5,690 | 40 | 17,668 |
| 01/05/2012 | 0.35 | 0.32 | 0.32 | 7,934 | 56 | 23,931 |
| 01/04/2012 | 0.36 | 0.34 | 0.35 | 3,391 | 39 | 9,873 |
| 01/03/2012 | 0.36 | 0.34 | 0.35 | 7,851 | 50 | 22,798 |
| 01/02/2012 | 0.37 | 0.33 | 0.34 | 5,291 | 59 | 15,247 |
| 02/01/2012 | 0.37 | 0.36 | 0.37 | 1,164 | 19 | 3,229 |
| 01/12/2011 | 0.37 | 0.35 | 0.37 | 4,572 | 35 | 12,798 |
| 01/11/2011 | 0.38 | 0.35 | 0.37 | 4,340 | 55 | 12,018 |
| 02/10/2011 | 0.38 | 0.35 | 0.37 | 5,633 | 71 | 15,478 |
| 04/09/2011 | 0.42 | 0.37 | 0.39 | 19,127 | 126 | 49,165 |
| 01/08/2011 | 0.45 | 0.36 | 0.36 | 15,668 | 139 | 40,992 |