Menu

JORDAN STEEL Historical

Loading data
Performance Indicators 26/05/2024
MarketSecond
High Price0.19
Last Closing0.19
No. of Transactions20
SectorMining and Extraction Industries
Low Price0.18
Opening Price0.18
No. of Shares35,148
Div0.00
Change0.00
Closing Price0.19
Average Price0.18
P/EN
Value Traded6,353

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
13/09/2021 0.39 0.39 0.39 29,402 40 75,389
12/09/2021 0.38 0.38 0.38 77,245 131 203,277
09/09/2021 0.37 0.35 0.37 108,496 198 297,946
08/09/2021 0.36 0.35 0.36 25,785 72 73,618
07/09/2021 0.36 0.35 0.36 12,438 31 35,531
06/09/2021 0.36 0.35 0.36 26,992 71 77,060
05/09/2021 0.36 0.35 0.36 42,443 74 121,175
02/09/2021 0.36 0.36 0.36 5,135 22 14,263
01/09/2021 0.37 0.36 0.37 20,845 50 57,886
31/08/2021 0.37 0.36 0.37 40,865 107 113,339
30/08/2021 0.36 0.35 0.36 111,006 122 315,760
29/08/2021 0.36 0.35 0.36 14,550 48 41,424
26/08/2021 0.36 0.34 0.36 45,719 114 131,365
25/08/2021 0.35 0.34 0.35 24,687 53 72,535
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/12/2011 2.31 2.22 2.23 935,090 600 412,059
04/12/2011 2.29 2.17 2.28 795,403 501 355,125
27/11/2011 2.24 2.09 2.21 688,758 438 314,195
20/11/2011 2.21 2.09 2.20 997,400 531 462,434
13/11/2011 2.32 2.10 2.15 2,247,002 1,055 1,006,892
30/10/2011 2.17 2.09 2.11 718,198 508 337,088
23/10/2011 2.19 2.08 2.10 612,058 432 286,702
16/10/2011 2.12 2.00 2.10 238,016 318 115,302
09/10/2011 2.10 1.93 1.98 648,896 545 329,663
02/10/2011 2.18 2.08 2.09 313,259 251 147,814
25/09/2011 2.20 2.16 2.17 197,188 102 90,134
18/09/2011 2.22 2.18 2.22 110,062 77 50,103
11/09/2011 2.23 2.17 2.20 159,240 78 72,886
04/09/2011 2.24 2.16 2.19 215,477 133 97,978
28/08/2011 2.24 2.20 2.22 73,822 39 33,287
21/08/2011 2.22 2.16 2.21 175,763 127 80,480
14/08/2011 2.23 2.16 2.17 367,470 169 168,169
07/08/2011 2.28 2.17 2.20 399,677 285 180,425
31/07/2011 2.30 2.26 2.30 214,897 161 94,159
24/07/2011 2.39 2.26 2.27 828,178 501 357,328
Download Table