JORDAN STEEL Historical
Performance Indicators 19/05/2024
MarketSecond
High Price0.19
Last Closing0.19
No. of Transactions11
SectorMining and Extraction Industries
Low Price0.18
Opening Price0.18
No. of Shares5,781
Div0.00
Change0.00
Closing Price0.19
Average Price0.18
P/EN
Value Traded1,045
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
19/05/2024 | 0.19 | 0.18 | 0.19 | 1,045 | 11 | 5,781 |
16/05/2024 | 0.19 | 0.18 | 0.19 | 2,747 | 7 | 15,260 |
15/05/2024 | 0.19 | 0.18 | 0.18 | 1,117 | 7 | 6,206 |
14/05/2024 | 0.19 | 0.18 | 0.19 | 947 | 11 | 5,156 |
13/05/2024 | 0.19 | 0.18 | 0.19 | 28 | 3 | 156 |
12/05/2024 | 0.19 | 0.18 | 0.19 | 10,062 | 10 | 55,888 |
09/05/2024 | 0.18 | 0.18 | 0.18 | 6,744 | 10 | 37,464 |
08/05/2024 | 0.19 | 0.18 | 0.19 | 923 | 6 | 5,116 |
07/05/2024 | 0.19 | 0.18 | 0.19 | 2,756 | 5 | 15,310 |
05/05/2024 | 0.19 | 0.18 | 0.19 | 182 | 2 | 1,010 |
01/05/2024 | 0.19 | 0.18 | 0.19 | 326 | 2 | 1,810 |
30/04/2024 | 0.19 | 0.18 | 0.19 | 9,148 | 28 | 49,708 |
29/04/2024 | 0.19 | 0.19 | 0.19 | 397 | 1 | 2,090 |
25/04/2024 | 0.20 | 0.19 | 0.20 | 2,723 | 10 | 14,330 |
24/04/2024 | 0.20 | 0.19 | 0.20 | 9,937 | 35 | 52,296 |
23/04/2024 | 0.19 | 0.18 | 0.19 | 6,966 | 17 | 36,663 |
22/04/2024 | 0.19 | 0.18 | 0.19 | 15,801 | 38 | 83,194 |
21/04/2024 | 0.19 | 0.18 | 0.19 | 8,901 | 31 | 49,430 |
18/04/2024 | 0.19 | 0.19 | 0.19 | 44 | 2 | 230 |
17/04/2024 | 0.19 | 0.19 | 0.19 | 2,090 | 9 | 11,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
12/05/2024 | 0.19 | 0.18 | 0.19 | 14,901 | 38 | 82,666 |
05/05/2024 | 0.19 | 0.18 | 0.18 | 10,604 | 23 | 58,900 |
28/04/2024 | 0.19 | 0.18 | 0.19 | 9,871 | 31 | 53,608 |
21/04/2024 | 0.20 | 0.18 | 0.20 | 44,328 | 131 | 235,913 |
14/04/2024 | 0.19 | 0.18 | 0.19 | 18,184 | 60 | 98,800 |
07/04/2024 | 0.19 | 0.18 | 0.19 | 15,665 | 69 | 86,984 |
31/03/2024 | 0.20 | 0.19 | 0.19 | 10,458 | 57 | 54,186 |
24/03/2024 | 0.21 | 0.19 | 0.21 | 26,919 | 73 | 136,531 |
17/03/2024 | 0.20 | 0.19 | 0.20 | 1,496 | 10 | 7,870 |
10/03/2024 | 0.20 | 0.19 | 0.20 | 1,527 | 16 | 7,824 |
03/03/2024 | 0.20 | 0.19 | 0.20 | 13,612 | 48 | 71,602 |
25/02/2024 | 0.20 | 0.19 | 0.19 | 31,271 | 60 | 164,200 |
18/02/2024 | 0.20 | 0.19 | 0.20 | 9,676 | 39 | 50,502 |
11/02/2024 | 0.21 | 0.20 | 0.21 | 11,004 | 37 | 54,993 |
04/02/2024 | 0.21 | 0.20 | 0.21 | 2,028 | 23 | 9,989 |
28/01/2024 | 0.22 | 0.20 | 0.21 | 14,727 | 57 | 71,515 |
21/01/2024 | 0.23 | 0.22 | 0.22 | 51,182 | 166 | 226,113 |
14/01/2024 | 0.22 | 0.19 | 0.22 | 25,306 | 111 | 121,881 |
07/01/2024 | 0.21 | 0.20 | 0.20 | 15,543 | 59 | 77,301 |
31/12/2023 | 0.21 | 0.20 | 0.21 | 7,705 | 21 | 38,342 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/04/2024 | 0.20 | 0.18 | 0.19 | 94,946 | 334 | 511,504 |
03/03/2024 | 0.21 | 0.19 | 0.20 | 46,789 | 159 | 240,004 |
01/02/2024 | 0.21 | 0.19 | 0.19 | 54,224 | 162 | 280,884 |
02/01/2024 | 0.23 | 0.19 | 0.21 | 112,165 | 407 | 523,692 |
03/12/2023 | 0.21 | 0.20 | 0.21 | 38,499 | 126 | 192,466 |
01/11/2023 | 0.22 | 0.20 | 0.21 | 33,721 | 174 | 161,485 |
01/10/2023 | 0.23 | 0.21 | 0.21 | 52,851 | 214 | 243,358 |
03/09/2023 | 0.25 | 0.22 | 0.23 | 338,002 | 552 | 1,489,783 |
01/08/2023 | 0.23 | 0.21 | 0.23 | 61,012 | 224 | 276,533 |
02/07/2023 | 0.25 | 0.22 | 0.23 | 50,527 | 194 | 217,466 |
04/06/2023 | 0.27 | 0.23 | 0.25 | 233,079 | 475 | 904,611 |
01/05/2023 | 0.24 | 0.22 | 0.23 | 114,054 | 275 | 495,815 |
02/04/2023 | 0.25 | 0.22 | 0.24 | 72,669 | 175 | 314,355 |
01/03/2023 | 0.24 | 0.22 | 0.23 | 127,615 | 169 | 551,665 |
01/02/2023 | 0.25 | 0.22 | 0.24 | 139,877 | 303 | 600,243 |
02/01/2023 | 0.27 | 0.23 | 0.25 | 256,416 | 359 | 1,037,986 |
01/12/2022 | 0.28 | 0.25 | 0.26 | 484,241 | 759 | 1,847,635 |
01/11/2022 | 0.27 | 0.25 | 0.26 | 229,194 | 565 | 889,331 |
02/10/2022 | 0.36 | 0.26 | 0.26 | 581,489 | 956 | 1,881,120 |
01/09/2022 | 0.35 | 0.23 | 0.35 | 932,285 | 1,288 | 3,011,835 |