Menu

JORDAN STEEL Historical

Loading data
Performance Indicators 24/04/2024
MarketSecond
High Price0.20
Last Closing0.19
No. of Transactions35
SectorMining and Extraction Industries
Low Price0.19
Opening Price0.19
No. of Shares52,296
Div0.00
Change0.01
Closing Price0.20
Average Price0.19
P/EN
Value Traded9,937

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/03/2021 0.30 0.29 0.29 26,269 44 89,876
22/03/2021 0.31 0.30 0.30 103,128 95 337,931
21/03/2021 0.33 0.31 0.31 354,070 258 1,092,235
18/03/2021 0.32 0.32 0.32 39,940 42 124,812
17/03/2021 0.31 0.31 0.31 38,007 36 122,602
16/03/2021 0.30 0.30 0.30 30,285 40 100,950
15/03/2021 0.29 0.29 0.29 16,677 24 57,508
14/03/2021 0.28 0.26 0.28 2,666,950 131 9,668,075
11/03/2021 0.27 0.26 0.27 132,015 131 492,649
10/03/2021 0.27 0.27 0.27 18,924 31 70,090
09/03/2021 0.26 0.24 0.26 118,197 143 457,869
08/03/2021 0.25 0.23 0.25 30,029 36 125,158
07/03/2021 0.24 0.23 0.24 7,196 19 30,714
04/03/2021 0.24 0.24 0.24 3,576 8 14,900
03/03/2021 0.25 0.24 0.24 78,297 102 324,306
02/03/2021 0.25 0.25 0.25 1,560 5 6,241
01/03/2021 0.26 0.25 0.26 18,092 22 72,308
28/02/2021 0.25 0.24 0.25 8,600 15 34,501
25/02/2021 0.26 0.25 0.25 5,374 13 21,462
24/02/2021 0.25 0.25 0.25 4,570 15 18,280
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2009 2.69 2.57 2.60 292,770 201 111,917
22/11/2009 2.74 2.64 2.73 324,911 248 120,369
15/11/2009 2.78 2.62 2.66 1,055,743 613 389,726
08/11/2009 2.84 2.45 2.69 2,544,988 1,365 943,243
01/11/2009 2.62 2.47 2.47 1,557,419 982 618,009
25/10/2009 2.76 2.54 2.65 1,913,233 1,053 719,211
18/10/2009 2.98 2.70 2.70 2,503,042 1,057 884,760
11/10/2009 2.98 2.81 2.92 1,843,963 808 636,661
04/10/2009 3.01 2.85 2.90 3,060,813 1,337 1,041,920
27/09/2009 3.20 2.95 2.98 3,808,627 1,303 1,261,711
24/09/2009 3.15 3.03 3.12 184,155 146 59,085
13/09/2009 3.18 2.94 3.04 1,663,286 933 551,060
06/09/2009 3.34 3.09 3.13 4,739,907 1,379 1,467,786
30/08/2009 3.26 2.96 3.17 5,647,962 1,748 1,790,467
23/08/2009 2.97 2.72 2.96 2,447,180 1,132 853,286
16/08/2009 2.90 2.57 2.68 2,079,446 1,401 774,417
09/08/2009 3.19 2.85 2.86 4,382,725 1,643 1,479,144
02/08/2009 3.39 3.15 3.15 4,245,332 1,293 1,289,006
26/07/2009 3.43 3.18 3.31 7,009,897 1,974 2,125,788
19/07/2009 3.43 3.08 3.30 8,159,021 2,458 2,503,392
Download Table