Menu

JORDAN STEEL Historical

Loading data
Performance Indicators 16/05/2024
MarketSecond
High Price0.19
Last Closing0.18
No. of Transactions7
SectorMining and Extraction Industries
Low Price0.18
Opening Price0.18
No. of Shares15,260
Div0.00
Change0.01
Closing Price0.19
Average Price0.18
P/EN
Value Traded2,747

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
10/11/2021 0.32 0.31 0.32 16,824 35 54,222
09/11/2021 0.32 0.30 0.32 15,131 31 48,852
08/11/2021 0.31 0.31 0.31 16,633 39 53,655
07/11/2021 0.32 0.31 0.32 21,527 36 69,229
04/11/2021 0.33 0.32 0.32 23,007 37 71,745
03/11/2021 0.34 0.33 0.33 12,972 33 39,304
01/11/2021 0.34 0.32 0.34 27,791 28 84,129
31/10/2021 0.34 0.33 0.33 74,873 71 226,684
28/10/2021 0.35 0.33 0.34 27,689 50 81,584
27/10/2021 0.35 0.34 0.34 20,182 39 59,257
26/10/2021 0.35 0.34 0.35 40,859 81 118,439
25/10/2021 0.35 0.35 0.35 22,608 37 64,595
24/10/2021 0.36 0.35 0.36 8,809 23 25,165
21/10/2021 0.35 0.35 0.35 16,673 28 47,637
20/10/2021 0.36 0.35 0.36 26,391 56 75,388
18/10/2021 0.36 0.36 0.36 14,122 46 39,229
17/10/2021 0.37 0.36 0.37 39,897 67 110,819
14/10/2021 0.37 0.36 0.37 74,026 109 205,520
13/10/2021 0.36 0.35 0.36 50,321 76 142,641
12/10/2021 0.35 0.35 0.35 11,754 18 33,583
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/09/2012 1.59 1.52 1.57 126,503 203 81,333
02/09/2012 1.64 1.59 1.59 96,202 168 59,784
26/08/2012 1.64 1.60 1.64 111,435 111 68,704
22/08/2012 1.66 1.64 1.65 3,617 10 2,191
12/08/2012 1.66 1.62 1.66 74,785 81 45,965
05/08/2012 1.67 1.63 1.63 107,115 95 64,900
29/07/2012 1.67 1.60 1.65 121,237 168 74,325
22/07/2012 1.73 1.62 1.66 287,034 287 170,642
15/07/2012 1.77 1.72 1.74 89,800 126 51,636
08/07/2012 1.76 1.73 1.73 35,216 56 20,274
01/07/2012 1.77 1.73 1.76 57,592 98 32,891
24/06/2012 1.79 1.71 1.71 242,030 249 138,576
17/06/2012 1.80 1.75 1.80 146,775 150 82,801
10/06/2012 1.81 1.75 1.75 101,990 160 57,712
03/06/2012 1.81 1.76 1.79 88,125 147 49,309
27/05/2012 1.87 1.72 1.82 263,515 351 145,517
20/05/2012 1.80 1.72 1.73 123,858 195 70,445
13/05/2012 1.87 1.70 1.80 583,854 574 327,774
06/05/2012 1.95 1.81 1.86 762,139 664 410,205
30/04/2012 2.03 1.93 1.96 649,786 624 330,418
Download Table