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
11/10/2021 0.36 0.36 0.36 6,805 9 18,903
10/10/2021 0.37 0.37 0.37 884 4 2,389
07/10/2021 0.38 0.37 0.38 22,395 45 60,195
06/10/2021 0.39 0.37 0.38 21,203 47 55,902
05/10/2021 0.38 0.36 0.38 57,713 86 153,254
04/10/2021 0.38 0.37 0.37 39,284 58 105,857
03/10/2021 0.39 0.37 0.38 56,716 78 149,506
30/09/2021 0.38 0.36 0.38 106,531 132 285,235
29/09/2021 0.37 0.37 0.37 25,679 22 69,402
28/09/2021 0.39 0.38 0.38 81,891 92 215,496
27/09/2021 0.40 0.38 0.40 29,257 64 75,117
26/09/2021 0.40 0.39 0.40 35,653 72 90,196
23/09/2021 0.41 0.38 0.41 99,302 123 250,333
22/09/2021 0.40 0.39 0.40 77,020 118 196,498
21/09/2021 0.41 0.40 0.40 22,289 46 55,389
20/09/2021 0.43 0.41 0.42 108,886 141 260,734
19/09/2021 0.43 0.42 0.43 153,276 165 356,468
16/09/2021 0.42 0.40 0.41 103,243 154 253,448
15/09/2021 0.42 0.40 0.41 162,490 205 398,434
14/09/2021 0.40 0.40 0.40 43,630 49 109,076
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
22/04/2012 2.10 2.00 2.04 650,693 611 320,257
15/04/2012 2.12 2.08 2.08 325,760 205 155,145
08/04/2012 2.17 2.07 2.09 520,685 473 247,477
01/04/2012 2.30 2.26 2.28 543,791 245 238,473
25/03/2012 2.28 2.25 2.25 447,969 274 197,851
18/03/2012 2.28 2.20 2.23 504,952 278 223,602
11/03/2012 2.24 2.20 2.21 245,482 192 110,814
04/03/2012 2.31 2.19 2.22 869,206 432 387,020
26/02/2012 2.24 2.19 2.20 199,739 103 90,320
19/02/2012 2.25 2.19 2.22 229,034 124 102,927
12/02/2012 2.25 2.20 2.22 207,831 209 93,427
05/02/2012 2.30 2.20 2.25 384,266 220 169,908
29/01/2012 2.24 2.16 2.20 213,509 190 97,603
22/01/2012 2.23 2.19 2.20 213,005 111 96,542
15/01/2012 2.22 2.16 2.21 396,750 166 181,996
08/01/2012 2.23 2.17 2.17 214,470 145 97,624
02/01/2012 2.23 2.20 2.21 70,863 69 32,080
26/12/2011 2.23 2.18 2.19 308,843 133 139,876
18/12/2011 2.26 2.20 2.20 269,823 165 122,201
11/12/2011 2.31 2.22 2.23 935,090 600 412,059
Download Table