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 |
|---|---|---|---|---|---|---|
| 17/07/2022 | 1.06 | 0.96 | 1.06 | 735 | 3 | 701 |
| 14/07/2022 | 1.01 | 1.00 | 1.01 | 629 | 3 | 628 |
| 13/07/2022 | 0.97 | 0.97 | 0.97 | 24 | 1 | 25 |
| 07/07/2022 | 0.93 | 0.93 | 0.93 | 454 | 1 | 488 |
| 06/07/2022 | 0.89 | 0.89 | 0.89 | 1,780 | 2 | 2,000 |
| 05/07/2022 | 0.85 | 0.85 | 0.85 | 10 | 1 | 12 |
| 26/06/2022 | 0.81 | 0.81 | 0.81 | 20 | 1 | 25 |
| 19/06/2022 | 0.84 | 0.84 | 0.84 | 52 | 1 | 62 |
| 16/06/2022 | 0.88 | 0.88 | 0.88 | 2,030 | 5 | 2,307 |
| 15/06/2022 | 0.91 | 0.91 | 0.91 | 540 | 2 | 593 |
| 09/06/2022 | 0.91 | 0.91 | 0.91 | 6 | 1 | 7 |
| 01/06/2022 | 0.95 | 0.95 | 0.95 | 100 | 1 | 105 |
| 31/05/2022 | 0.94 | 0.92 | 0.92 | 429 | 2 | 464 |
| 30/05/2022 | 0.96 | 0.96 | 0.96 | 69 | 1 | 72 |
| 24/05/2022 | 0.98 | 0.92 | 0.98 | 15 | 3 | 16 |
| 23/05/2022 | 0.98 | 0.94 | 0.96 | 6,130 | 21 | 6,395 |
| 19/05/2022 | 0.94 | 0.94 | 0.94 | 2 | 1 | 2 |
| 18/05/2022 | 0.94 | 0.94 | 0.94 | 118 | 1 | 125 |
| 16/05/2022 | 0.98 | 0.98 | 0.98 | 6,405 | 16 | 6,536 |
| 15/05/2022 | 1.03 | 0.99 | 1.03 | 3,061 | 13 | 3,080 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/06/2019 | 1.61 | 1.57 | 1.57 | 472 | 2 | 296 |
| 05/05/2019 | 1.77 | 1.63 | 1.69 | 337 | 4 | 199 |
| 21/04/2019 | 1.71 | 1.71 | 1.71 | 142 | 3 | 83 |
| 14/04/2019 | 1.79 | 1.78 | 1.79 | 152 | 3 | 85 |
| 07/04/2019 | 1.78 | 1.72 | 1.78 | 571 | 2 | 325 |
| 31/03/2019 | 1.75 | 1.75 | 1.75 | 306 | 1 | 175 |
| 24/03/2019 | 1.75 | 1.75 | 1.75 | 21 | 1 | 12 |
| 17/03/2019 | 1.75 | 1.67 | 1.75 | 993 | 4 | 590 |
| 10/03/2019 | 1.75 | 1.75 | 1.75 | 819 | 3 | 468 |
| 10/02/2019 | 1.84 | 1.76 | 1.84 | 1,988 | 5 | 1,100 |
| 27/01/2019 | 1.85 | 1.75 | 1.85 | 3,424 | 6 | 1,893 |
| 20/01/2019 | 1.85 | 1.65 | 1.85 | 1,016 | 6 | 578 |
| 06/01/2019 | 1.73 | 1.65 | 1.73 | 520 | 4 | 307 |
| 30/12/2018 | 1.85 | 1.68 | 1.68 | 1,089 | 11 | 619 |
| 23/12/2018 | 1.85 | 1.84 | 1.85 | 1,278 | 7 | 692 |
| 16/12/2018 | 1.93 | 1.93 | 1.93 | 58 | 1 | 30 |
| 09/12/2018 | 1.89 | 1.86 | 1.89 | 973 | 5 | 517 |
| 02/12/2018 | 1.92 | 1.79 | 1.80 | 487 | 4 | 266 |
| 11/11/2018 | 1.88 | 1.71 | 1.88 | 6,387 | 13 | 3,488 |
| 04/11/2018 | 1.79 | 1.75 | 1.79 | 1,030 | 5 | 579 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/07/2011 | 0.49 | 0.44 | 0.45 | 3,137 | 33 | 6,796 |
| 01/06/2011 | 0.57 | 0.43 | 0.46 | 31,952 | 167 | 64,897 |
| 02/05/2011 | 0.62 | 0.56 | 0.56 | 37,268 | 138 | 63,870 |
| 03/04/2011 | 0.62 | 0.57 | 0.59 | 28,699 | 111 | 49,288 |
| 01/03/2011 | 0.63 | 0.56 | 0.60 | 15,136 | 92 | 25,407 |
| 01/02/2011 | 0.68 | 0.56 | 0.59 | 53,267 | 185 | 84,754 |
| 02/01/2011 | 0.80 | 0.64 | 0.66 | 389,640 | 645 | 515,541 |
| 01/12/2010 | 0.85 | 0.66 | 0.72 | 364,453 | 565 | 482,190 |
| 01/11/2010 | 0.71 | 0.60 | 0.66 | 48,286 | 182 | 76,056 |
| 03/10/2010 | 0.83 | 0.64 | 0.68 | 125,750 | 340 | 171,945 |
| 01/09/2010 | 0.79 | 0.65 | 0.78 | 106,136 | 297 | 144,342 |
| 01/08/2010 | 0.73 | 0.64 | 0.64 | 10,740 | 68 | 15,990 |
| 01/07/2010 | 0.75 | 0.66 | 0.70 | 12,328 | 57 | 17,411 |
| 01/06/2010 | 0.85 | 0.68 | 0.68 | 43,069 | 95 | 58,956 |
| 02/05/2010 | 0.97 | 0.76 | 0.82 | 27,130 | 106 | 29,988 |
| 01/04/2010 | 1.15 | 0.80 | 0.93 | 276,502 | 384 | 269,357 |
| 01/03/2010 | 0.82 | 0.68 | 0.78 | 66,351 | 210 | 87,547 |
| 01/02/2010 | 0.81 | 0.65 | 0.69 | 40,559 | 128 | 52,859 |
| 03/01/2010 | 1.05 | 0.75 | 0.78 | 83,335 | 250 | 91,556 |
| 01/12/2009 | 1.07 | 0.97 | 1.00 | 59,205 | 263 | 58,053 |