JORDAN STEEL Historical
Performance Indicators 25/04/2024
MarketSecond
High Price0.20
Last Closing0.20
No. of Transactions10
SectorMining and Extraction Industries
Low Price0.19
Opening Price0.19
No. of Shares14,330
Div0.00
Change0.00
Closing Price0.20
Average Price0.19
P/EN
Value Traded2,723
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/11/2020 | 0.20 | 0.19 | 0.20 | 659 | 4 | 3,416 |
| 29/11/2020 | 0.19 | 0.19 | 0.19 | 4,760 | 10 | 25,050 |
| 26/11/2020 | 0.20 | 0.19 | 0.20 | 200 | 4 | 1,051 |
| 25/11/2020 | 0.20 | 0.19 | 0.20 | 315 | 5 | 1,653 |
| 24/11/2020 | 0.20 | 0.19 | 0.19 | 3,531 | 10 | 18,580 |
| 23/11/2020 | 0.20 | 0.19 | 0.20 | 5,564 | 20 | 29,276 |
| 22/11/2020 | 0.20 | 0.19 | 0.19 | 1,150 | 3 | 6,000 |
| 19/11/2020 | 0.20 | 0.19 | 0.20 | 1,144 | 8 | 6,015 |
| 18/11/2020 | 0.20 | 0.19 | 0.19 | 2,320 | 7 | 12,200 |
| 17/11/2020 | 0.20 | 0.19 | 0.20 | 1,372 | 7 | 7,190 |
| 16/11/2020 | 0.20 | 0.19 | 0.20 | 2,295 | 5 | 12,027 |
| 15/11/2020 | 0.19 | 0.19 | 0.19 | 1,330 | 3 | 7,000 |
| 09/11/2020 | 0.20 | 0.19 | 0.20 | 286 | 4 | 1,500 |
| 08/11/2020 | 0.19 | 0.19 | 0.19 | 5,021 | 13 | 26,424 |
| 05/11/2020 | 0.19 | 0.19 | 0.19 | 30,004 | 34 | 157,918 |
| 04/11/2020 | 0.20 | 0.19 | 0.20 | 4,230 | 9 | 22,250 |
| 03/11/2020 | 0.20 | 0.19 | 0.19 | 981 | 8 | 5,133 |
| 02/11/2020 | 0.20 | 0.19 | 0.20 | 187 | 4 | 969 |
| 01/11/2020 | 0.20 | 0.20 | 0.20 | 370 | 3 | 1,850 |
| 28/10/2020 | 0.20 | 0.19 | 0.20 | 145 | 2 | 750 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/05/2008 | 8.59 | 7.70 | 8.59 | 35,973,715 | 3,137 | 4,395,804 |
| 11/05/2008 | 8.16 | 7.67 | 7.90 | 34,093,079 | 3,538 | 4,290,935 |
| 04/05/2008 | 8.20 | 7.14 | 8.01 | 46,405,074 | 4,533 | 5,983,142 |
| 27/04/2008 | 7.19 | 6.43 | 6.98 | 33,194,749 | 3,648 | 4,832,991 |
| 20/04/2008 | 6.42 | 5.70 | 6.36 | 27,078,484 | 3,114 | 4,372,536 |
| 13/04/2008 | 5.65 | 5.40 | 5.63 | 3,763,546 | 1,011 | 677,295 |
| 06/04/2008 | 5.75 | 5.17 | 5.40 | 3,576,665 | 968 | 657,645 |
| 30/03/2008 | 5.84 | 5.27 | 5.68 | 9,687,580 | 1,848 | 1,729,278 |
| 23/03/2008 | 5.64 | 4.70 | 5.23 | 4,469,912 | 1,168 | 870,520 |
| 16/03/2008 | 6.22 | 5.26 | 5.47 | 14,593,433 | 2,477 | 2,493,947 |
| 09/03/2008 | 6.20 | 5.30 | 6.00 | 33,362,847 | 4,402 | 5,754,011 |
| 02/03/2008 | 5.22 | 4.63 | 5.16 | 19,927,767 | 3,495 | 3,993,023 |
| 24/02/2008 | 4.60 | 4.30 | 4.55 | 5,952,841 | 1,493 | 1,336,613 |
| 17/02/2008 | 4.35 | 4.18 | 4.35 | 3,047,181 | 770 | 715,363 |
| 10/02/2008 | 4.30 | 4.12 | 4.20 | 1,225,570 | 426 | 293,070 |
| 02/02/2008 | 4.34 | 4.09 | 4.18 | 4,121,332 | 1,054 | 981,742 |
| 27/01/2008 | 4.25 | 4.03 | 4.05 | 1,074,839 | 286 | 259,821 |
| 20/01/2008 | 4.26 | 3.89 | 4.17 | 2,436,483 | 700 | 601,412 |
| 13/01/2008 | 4.34 | 4.05 | 4.20 | 3,124,282 | 827 | 734,681 |
| 06/01/2008 | 4.51 | 4.17 | 4.34 | 6,430,093 | 1,293 | 1,477,290 |