THE JORDAN PIPES MANUFACTURING Historical

Performance Indicators 09/08/2022
MarketSecond
High Price0.75
Last Closing0.73
No. of Transactions5
SectorEngineering and Construction
Low Price0.73
Opening Price0.74
No. of Shares810
Div0.00
Change0.02
Closing Price0.75
Average Price0.75
P/EN
Value Traded604
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
09/08/2022 | 0.75 | 0.73 | 0.75 | 604 | 5 | 810 |
08/08/2022 | 0.74 | 0.73 | 0.73 | 1,380 | 4 | 1,884 |
07/08/2022 | 0.75 | 0.73 | 0.73 | 2,762 | 12 | 3,745 |
04/08/2022 | 0.75 | 0.73 | 0.75 | 3,531 | 16 | 4,775 |
03/08/2022 | 0.75 | 0.74 | 0.75 | 815 | 2 | 1,100 |
02/08/2022 | 0.76 | 0.74 | 0.75 | 3,416 | 10 | 4,599 |
01/08/2022 | 0.75 | 0.74 | 0.74 | 13,541 | 17 | 18,296 |
31/07/2022 | 0.76 | 0.74 | 0.76 | 12,326 | 22 | 16,402 |
28/07/2022 | 0.76 | 0.75 | 0.76 | 15,700 | 22 | 20,908 |
27/07/2022 | 0.76 | 0.75 | 0.76 | 4,814 | 5 | 6,400 |
26/07/2022 | 0.78 | 0.75 | 0.77 | 6,363 | 18 | 8,451 |
25/07/2022 | 0.78 | 0.76 | 0.76 | 22,236 | 31 | 29,100 |
24/07/2022 | 0.79 | 0.77 | 0.79 | 26,705 | 51 | 34,597 |
21/07/2022 | 0.80 | 0.77 | 0.80 | 29,783 | 46 | 37,735 |
20/07/2022 | 0.80 | 0.78 | 0.80 | 963 | 6 | 1,228 |
19/07/2022 | 0.79 | 0.76 | 0.79 | 66,396 | 55 | 84,943 |
18/07/2022 | 0.76 | 0.74 | 0.76 | 3,856 | 11 | 5,145 |
14/07/2022 | 0.77 | 0.75 | 0.77 | 6,415 | 15 | 8,446 |
13/07/2022 | 0.76 | 0.75 | 0.76 | 43,965 | 33 | 58,431 |
07/07/2022 | 0.78 | 0.75 | 0.78 | 44,323 | 46 | 58,281 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
31/07/2022 | 0.76 | 0.73 | 0.75 | 33,629 | 67 | 45,172 |
24/07/2022 | 0.79 | 0.75 | 0.76 | 75,818 | 127 | 99,456 |
17/07/2022 | 0.80 | 0.74 | 0.80 | 100,999 | 118 | 129,051 |
13/07/2022 | 0.77 | 0.75 | 0.77 | 50,380 | 48 | 66,877 |
03/07/2022 | 0.79 | 0.75 | 0.78 | 146,902 | 164 | 191,093 |
26/06/2022 | 0.81 | 0.78 | 0.80 | 13,772 | 28 | 17,443 |
19/06/2022 | 0.82 | 0.78 | 0.81 | 66,085 | 81 | 82,772 |
12/06/2022 | 0.81 | 0.77 | 0.81 | 21,002 | 57 | 26,515 |
05/06/2022 | 0.82 | 0.76 | 0.80 | 72,320 | 109 | 92,656 |
29/05/2022 | 0.80 | 0.76 | 0.78 | 21,279 | 47 | 27,497 |
22/05/2022 | 0.82 | 0.77 | 0.80 | 37,413 | 111 | 46,962 |
15/05/2022 | 0.87 | 0.79 | 0.81 | 167,340 | 245 | 201,973 |
08/05/2022 | 0.82 | 0.76 | 0.81 | 136,484 | 255 | 174,602 |
24/04/2022 | 0.86 | 0.78 | 0.81 | 114,557 | 192 | 140,022 |
17/04/2022 | 0.85 | 0.73 | 0.85 | 248,778 | 345 | 311,266 |
10/04/2022 | 0.71 | 0.63 | 0.70 | 77,804 | 173 | 117,067 |
03/04/2022 | 0.72 | 0.66 | 0.67 | 58,325 | 113 | 85,565 |
27/03/2022 | 0.76 | 0.72 | 0.74 | 55,264 | 91 | 75,314 |
20/03/2022 | 0.78 | 0.74 | 0.76 | 38,200 | 77 | 50,647 |
13/03/2022 | 0.79 | 0.74 | 0.75 | 79,916 | 191 | 104,560 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/07/2022 | 0.80 | 0.74 | 0.76 | 386,424 | 479 | 502,879 |
01/06/2022 | 0.82 | 0.76 | 0.80 | 178,860 | 290 | 226,721 |
08/05/2022 | 0.87 | 0.76 | 0.79 | 356,834 | 643 | 443,699 |
03/04/2022 | 0.86 | 0.63 | 0.81 | 499,464 | 823 | 653,920 |
01/03/2022 | 0.80 | 0.72 | 0.74 | 295,782 | 546 | 389,390 |
01/02/2022 | 0.88 | 0.70 | 0.80 | 420,832 | 903 | 520,139 |
02/01/2022 | 0.78 | 0.70 | 0.73 | 171,521 | 423 | 235,796 |
01/12/2021 | 0.85 | 0.74 | 0.76 | 235,564 | 497 | 300,408 |
01/11/2021 | 0.94 | 0.72 | 0.85 | 2,043,872 | 2,248 | 2,430,564 |
03/10/2021 | 0.76 | 0.70 | 0.73 | 207,206 | 358 | 284,379 |
01/09/2021 | 0.75 | 0.68 | 0.74 | 236,263 | 505 | 333,471 |
01/08/2021 | 0.75 | 0.67 | 0.70 | 270,138 | 522 | 384,786 |
01/07/2021 | 0.80 | 0.71 | 0.73 | 228,857 | 477 | 299,936 |
01/06/2021 | 0.81 | 0.67 | 0.74 | 860,689 | 1,178 | 1,132,358 |
02/05/2021 | 0.74 | 0.55 | 0.66 | 600,151 | 893 | 915,212 |
01/04/2021 | 0.58 | 0.51 | 0.56 | 294,805 | 577 | 535,076 |
01/03/2021 | 0.58 | 0.53 | 0.56 | 189,308 | 400 | 344,098 |
01/02/2021 | 0.64 | 0.56 | 0.57 | 135,640 | 326 | 230,419 |
03/01/2021 | 0.66 | 0.55 | 0.65 | 255,342 | 594 | 414,963 |
01/12/2020 | 0.57 | 0.55 | 0.55 | 70,593 | 240 | 127,027 |