Menu

NATIONAL STEEL INDUSTRY Historical

Loading data
Performance Indicators 08/04/2026
MarketSecond
High Price0.87
Last Closing0.86
No. of Transactions6
SectorMining and Extraction Industries
Low Price0.84
Opening Price0.85
No. of Shares598
Div0.00
Change-0.02
Closing Price0.84
Average Price0.85
P/E5.31
Value Traded506

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
08/11/2018 1.79 1.79 1.79 93 1 52
07/11/2018 1.79 1.78 1.79 715 2 400
05/11/2018 1.75 1.75 1.75 222 2 127
30/10/2018 1.72 1.72 1.72 172 1 100
25/10/2018 1.71 1.69 1.71 382 5 225
23/10/2018 1.65 1.65 1.65 165 2 100
14/10/2018 1.64 1.63 1.63 935 2 573
11/10/2018 1.65 1.65 1.65 4,204 7 2,548
03/10/2018 1.70 1.70 1.70 425 1 250
30/09/2018 1.70 1.70 1.70 3,400 4 2,000
24/09/2018 1.66 1.66 1.66 332 1 200
23/09/2018 1.67 1.67 1.67 334 1 200
20/09/2018 1.70 1.65 1.70 2,691 6 1,623
19/09/2018 1.66 1.66 1.66 3 1 2
18/09/2018 1.72 1.67 1.67 170 3 102
17/09/2018 1.74 1.72 1.72 1,080 4 625
16/09/2018 1.76 1.76 1.76 352 2 200
12/09/2018 1.76 1.76 1.76 1,199 3 681
10/09/2018 1.85 1.80 1.80 472 2 262
04/09/2018 1.87 1.80 1.87 2,559 4 1,400
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/04/2009 1.09 0.93 1.03 565,822 541 559,880
05/04/2009 1.01 0.91 0.92 432,536 364 454,962
29/03/2009 0.93 0.85 0.91 225,943 259 248,068
22/03/2009 0.91 0.82 0.91 190,643 243 214,107
15/03/2009 0.87 0.82 0.83 176,768 171 207,342
08/03/2009 0.86 0.79 0.83 163,086 255 197,892
01/03/2009 0.79 0.72 0.78 81,960 151 107,237
22/02/2009 0.80 0.72 0.74 97,621 186 127,673
15/02/2009 0.82 0.75 0.76 60,940 101 77,178
08/02/2009 0.88 0.83 0.85 42,505 119 50,318
01/02/2009 0.87 0.82 0.85 19,208 66 22,929
25/01/2009 0.93 0.83 0.86 37,913 105 42,916
18/01/2009 0.98 0.83 0.90 135,688 249 150,610
11/01/2009 0.86 0.72 0.86 209,565 217 260,576
04/01/2009 0.75 0.68 0.75 98,878 166 136,652
28/12/2008 0.69 0.65 0.68 2,458 7 3,650
21/12/2008 0.76 0.66 0.66 33,662 66 49,203
14/12/2008 0.84 0.78 0.78 41,680 119 51,730
30/11/2008 0.79 0.75 0.79 69,319 169 89,888
23/11/2008 0.77 0.70 0.72 44,384 104 60,288
Download Table