NATIONAL STEEL INDUSTRY Historical
Performance Indicators 24/05/2026
MarketSecond
High Price0.89
Last Closing0.87
No. of Transactions10
SectorMining and Extraction Industries
Low Price0.85
Opening Price0.85
No. of Shares5,942
Div0.00
Change0.02
Closing Price0.89
Average Price0.87
P/E4.39
Value Traded5,173
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 30/08/2018 | 1.80 | 1.80 | 1.80 | 3,600 | 5 | 2,000 |
| 29/08/2018 | 1.80 | 1.75 | 1.80 | 2,931 | 5 | 1,650 |
| 28/08/2018 | 1.72 | 1.72 | 1.72 | 344 | 1 | 200 |
| 26/08/2018 | 1.68 | 1.64 | 1.68 | 4,983 | 10 | 3,000 |
| 16/08/2018 | 1.60 | 1.59 | 1.60 | 7,155 | 8 | 4,494 |
| 15/08/2018 | 1.59 | 1.59 | 1.59 | 795 | 3 | 500 |
| 08/08/2018 | 1.59 | 1.52 | 1.59 | 4,984 | 10 | 3,244 |
| 07/08/2018 | 1.58 | 1.53 | 1.57 | 1,788 | 5 | 1,143 |
| 06/08/2018 | 1.54 | 1.52 | 1.54 | 763 | 4 | 500 |
| 02/08/2018 | 1.55 | 1.50 | 1.54 | 1,749 | 5 | 1,150 |
| 31/07/2018 | 1.55 | 1.52 | 1.52 | 1,231 | 5 | 800 |
| 29/07/2018 | 1.50 | 1.50 | 1.50 | 1,572 | 6 | 1,048 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/08/2008 | 2.25 | 1.86 | 1.86 | 453,756 | 319 | 218,964 |
| 10/08/2008 | 2.32 | 2.16 | 2.21 | 519,513 | 336 | 231,363 |
| 03/08/2008 | 2.35 | 1.97 | 2.12 | 278,233 | 258 | 129,940 |
| 27/07/2008 | 2.70 | 2.30 | 2.36 | 714,802 | 397 | 292,871 |
| 20/07/2008 | 2.66 | 2.31 | 2.65 | 1,612,327 | 409 | 632,848 |
| 13/07/2008 | 2.55 | 2.33 | 2.39 | 1,057,769 | 461 | 433,213 |
| 06/07/2008 | 2.70 | 2.28 | 2.30 | 620,061 | 291 | 249,445 |
| 29/06/2008 | 2.80 | 2.34 | 2.64 | 2,126,037 | 732 | 798,344 |
| 22/06/2008 | 2.69 | 2.34 | 2.46 | 1,328,059 | 663 | 527,436 |
| 15/06/2008 | 3.00 | 2.65 | 2.69 | 5,824,163 | 1,640 | 2,073,239 |
| 08/06/2008 | 3.29 | 2.80 | 3.07 | 4,300,584 | 1,299 | 1,382,924 |
| 01/06/2008 | 2.67 | 2.21 | 2.67 | 3,930,122 | 745 | 1,559,886 |
| 26/05/2008 | 2.11 | 1.77 | 2.11 | 2,921,078 | 1,002 | 1,543,392 |
| 18/05/2008 | 1.77 | 1.43 | 1.77 | 1,346,085 | 313 | 864,159 |
| 11/05/2008 | 1.48 | 1.38 | 1.40 | 244,735 | 234 | 173,475 |
| 04/05/2008 | 1.58 | 1.38 | 1.48 | 387,704 | 257 | 258,307 |
| 27/04/2008 | 1.47 | 1.33 | 1.45 | 100,989 | 135 | 71,167 |
| 20/04/2008 | 1.40 | 1.29 | 1.35 | 43,820 | 112 | 32,663 |
| 13/04/2008 | 1.39 | 1.30 | 1.30 | 30,767 | 57 | 22,791 |
| 06/04/2008 | 1.47 | 1.35 | 1.37 | 9,960 | 39 | 7,103 |