JORDAN STEEL Historical
Performance Indicators 28/03/2024
MarketSecond
High Price0.21
Last Closing0.20
No. of Transactions43
SectorMining and Extraction Industries
Low Price0.20
Opening Price0.20
No. of Shares94,724
Div0.00
Change0.01
Closing Price0.21
Average Price0.20
P/EN
Value Traded18,955
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
19/12/2023 | 0.21 | 0.20 | 0.21 | 409 | 6 | 2,045 |
18/12/2023 | 0.21 | 0.20 | 0.21 | 6,411 | 27 | 32,053 |
17/12/2023 | 0.21 | 0.20 | 0.21 | 652 | 6 | 3,260 |
14/12/2023 | 0.21 | 0.20 | 0.21 | 605 | 2 | 3,025 |
13/12/2023 | 0.21 | 0.20 | 0.21 | 1,016 | 4 | 5,081 |
12/12/2023 | 0.21 | 0.20 | 0.21 | 4,402 | 10 | 22,010 |
11/12/2023 | 0.21 | 0.21 | 0.21 | 21 | 1 | 100 |
10/12/2023 | 0.21 | 0.21 | 0.21 | 33 | 2 | 158 |
07/12/2023 | 0.21 | 0.20 | 0.21 | 1,248 | 4 | 6,240 |
05/12/2023 | 0.21 | 0.20 | 0.21 | 1,109 | 6 | 5,545 |
04/12/2023 | 0.21 | 0.20 | 0.21 | 227 | 6 | 1,130 |
03/12/2023 | 0.21 | 0.20 | 0.21 | 2,219 | 16 | 11,095 |
30/11/2023 | 0.21 | 0.20 | 0.21 | 612 | 3 | 3,058 |
29/11/2023 | 0.21 | 0.20 | 0.21 | 877 | 9 | 4,225 |
28/11/2023 | 0.21 | 0.20 | 0.21 | 1,805 | 12 | 9,025 |
27/11/2023 | 0.21 | 0.21 | 0.21 | 798 | 5 | 3,800 |
26/11/2023 | 0.22 | 0.21 | 0.22 | 1,531 | 10 | 7,255 |
23/11/2023 | 0.21 | 0.20 | 0.21 | 471 | 6 | 2,300 |
22/11/2023 | 0.21 | 0.21 | 0.21 | 1,819 | 8 | 8,660 |
21/11/2023 | 0.21 | 0.21 | 0.21 | 912 | 5 | 4,345 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
29/01/2023 | 0.25 | 0.23 | 0.25 | 15,594 | 64 | 64,996 |
22/01/2023 | 0.25 | 0.23 | 0.25 | 67,703 | 94 | 282,949 |
15/01/2023 | 0.26 | 0.24 | 0.25 | 84,207 | 112 | 337,752 |
08/01/2023 | 0.26 | 0.25 | 0.26 | 72,575 | 71 | 288,271 |
02/01/2023 | 0.27 | 0.25 | 0.26 | 19,845 | 47 | 78,613 |
26/12/2022 | 0.26 | 0.25 | 0.26 | 27,720 | 34 | 110,478 |
18/12/2022 | 0.26 | 0.25 | 0.26 | 47,328 | 64 | 189,302 |
11/12/2022 | 0.27 | 0.25 | 0.26 | 116,070 | 167 | 453,232 |
04/12/2022 | 0.28 | 0.26 | 0.27 | 180,044 | 335 | 670,532 |
27/11/2022 | 0.27 | 0.25 | 0.27 | 143,304 | 261 | 544,771 |
20/11/2022 | 0.26 | 0.25 | 0.25 | 26,835 | 94 | 106,743 |
13/11/2022 | 0.27 | 0.25 | 0.26 | 45,979 | 79 | 179,652 |
06/11/2022 | 0.27 | 0.26 | 0.27 | 101,825 | 228 | 391,590 |
30/10/2022 | 0.28 | 0.25 | 0.27 | 45,154 | 113 | 168,303 |
23/10/2022 | 0.30 | 0.28 | 0.28 | 28,470 | 91 | 101,471 |
16/10/2022 | 0.32 | 0.29 | 0.29 | 129,822 | 206 | 431,175 |
09/10/2022 | 0.31 | 0.29 | 0.30 | 130,545 | 271 | 437,652 |
02/10/2022 | 0.36 | 0.31 | 0.32 | 271,829 | 337 | 833,185 |
25/09/2022 | 0.35 | 0.30 | 0.35 | 629,539 | 878 | 1,937,999 |
18/09/2022 | 0.30 | 0.26 | 0.30 | 252,566 | 277 | 866,733 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/01/2019 | 0.43 | 0.37 | 0.42 | 504,985 | 696 | 1,281,763 |
02/12/2018 | 0.43 | 0.38 | 0.42 | 142,912 | 171 | 359,550 |
01/11/2018 | 0.46 | 0.40 | 0.41 | 398,589 | 526 | 925,933 |
01/10/2018 | 0.48 | 0.41 | 0.44 | 668,320 | 985 | 1,520,740 |
02/09/2018 | 0.47 | 0.40 | 0.41 | 405,558 | 625 | 947,630 |
01/08/2018 | 0.45 | 0.40 | 0.42 | 360,726 | 401 | 872,862 |
01/07/2018 | 0.49 | 0.41 | 0.42 | 385,813 | 506 | 848,314 |
03/06/2018 | 0.52 | 0.46 | 0.49 | 439,525 | 548 | 900,760 |
02/05/2018 | 0.55 | 0.50 | 0.53 | 496,879 | 485 | 946,725 |
01/04/2018 | 0.58 | 0.53 | 0.54 | 692,575 | 513 | 1,248,380 |
01/03/2018 | 0.59 | 0.55 | 0.56 | 456,603 | 363 | 808,331 |
01/02/2018 | 0.63 | 0.56 | 0.57 | 953,698 | 735 | 1,594,077 |
02/01/2018 | 0.62 | 0.53 | 0.60 | 917,779 | 768 | 1,595,512 |
03/12/2017 | 0.60 | 0.51 | 0.53 | 2,260,747 | 1,050 | 4,043,193 |
01/11/2017 | 0.54 | 0.50 | 0.52 | 1,020,625 | 735 | 1,942,911 |
01/10/2017 | 0.58 | 0.51 | 0.52 | 1,000,644 | 867 | 1,822,289 |
05/09/2017 | 0.62 | 0.56 | 0.56 | 1,337,794 | 810 | 2,263,377 |
01/08/2017 | 0.61 | 0.55 | 0.61 | 2,551,853 | 1,689 | 4,386,088 |
02/07/2017 | 0.63 | 0.56 | 0.57 | 3,961,406 | 2,901 | 6,658,233 |
01/06/2017 | 0.63 | 0.57 | 0.59 | 1,449,562 | 1,381 | 2,430,745 |