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 |
---|---|---|---|---|---|---|
02/03/2021 | 0.25 | 0.25 | 0.25 | 1,560 | 5 | 6,241 |
01/03/2021 | 0.26 | 0.25 | 0.26 | 18,092 | 22 | 72,308 |
28/02/2021 | 0.25 | 0.24 | 0.25 | 8,600 | 15 | 34,501 |
25/02/2021 | 0.26 | 0.25 | 0.25 | 5,374 | 13 | 21,462 |
24/02/2021 | 0.25 | 0.25 | 0.25 | 4,570 | 15 | 18,280 |
23/02/2021 | 0.25 | 0.25 | 0.25 | 5,392 | 23 | 21,569 |
22/02/2021 | 0.26 | 0.25 | 0.25 | 9,460 | 17 | 37,000 |
21/02/2021 | 0.26 | 0.25 | 0.26 | 3,565 | 10 | 14,000 |
17/02/2021 | 0.26 | 0.25 | 0.26 | 22,207 | 45 | 85,450 |
16/02/2021 | 0.26 | 0.25 | 0.26 | 6,860 | 11 | 27,431 |
15/02/2021 | 0.26 | 0.25 | 0.26 | 10,898 | 24 | 42,587 |
14/02/2021 | 0.27 | 0.26 | 0.26 | 24,130 | 45 | 91,561 |
11/02/2021 | 0.27 | 0.26 | 0.27 | 5,923 | 16 | 22,510 |
10/02/2021 | 0.27 | 0.26 | 0.26 | 23,619 | 44 | 90,805 |
09/02/2021 | 0.27 | 0.27 | 0.27 | 5,130 | 11 | 19,000 |
08/02/2021 | 0.28 | 0.27 | 0.28 | 9,458 | 29 | 35,000 |
07/02/2021 | 0.28 | 0.27 | 0.28 | 25,432 | 42 | 94,140 |
04/02/2021 | 0.28 | 0.27 | 0.28 | 9,112 | 19 | 33,126 |
03/02/2021 | 0.28 | 0.27 | 0.28 | 25,606 | 37 | 94,450 |
02/02/2021 | 0.28 | 0.27 | 0.27 | 8,136 | 15 | 29,846 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
08/11/2009 | 2.84 | 2.45 | 2.69 | 2,544,988 | 1,365 | 943,243 |
01/11/2009 | 2.62 | 2.47 | 2.47 | 1,557,419 | 982 | 618,009 |
25/10/2009 | 2.76 | 2.54 | 2.65 | 1,913,233 | 1,053 | 719,211 |
18/10/2009 | 2.98 | 2.70 | 2.70 | 2,503,042 | 1,057 | 884,760 |
11/10/2009 | 2.98 | 2.81 | 2.92 | 1,843,963 | 808 | 636,661 |
04/10/2009 | 3.01 | 2.85 | 2.90 | 3,060,813 | 1,337 | 1,041,920 |
27/09/2009 | 3.20 | 2.95 | 2.98 | 3,808,627 | 1,303 | 1,261,711 |
24/09/2009 | 3.15 | 3.03 | 3.12 | 184,155 | 146 | 59,085 |
13/09/2009 | 3.18 | 2.94 | 3.04 | 1,663,286 | 933 | 551,060 |
06/09/2009 | 3.34 | 3.09 | 3.13 | 4,739,907 | 1,379 | 1,467,786 |
30/08/2009 | 3.26 | 2.96 | 3.17 | 5,647,962 | 1,748 | 1,790,467 |
23/08/2009 | 2.97 | 2.72 | 2.96 | 2,447,180 | 1,132 | 853,286 |
16/08/2009 | 2.90 | 2.57 | 2.68 | 2,079,446 | 1,401 | 774,417 |
09/08/2009 | 3.19 | 2.85 | 2.86 | 4,382,725 | 1,643 | 1,479,144 |
02/08/2009 | 3.39 | 3.15 | 3.15 | 4,245,332 | 1,293 | 1,289,006 |
26/07/2009 | 3.43 | 3.18 | 3.31 | 7,009,897 | 1,974 | 2,125,788 |
19/07/2009 | 3.43 | 3.08 | 3.30 | 8,159,021 | 2,458 | 2,503,392 |
12/07/2009 | 3.11 | 2.75 | 3.11 | 4,680,079 | 1,690 | 1,609,071 |
05/07/2009 | 3.34 | 2.86 | 3.04 | 6,212,663 | 2,056 | 2,011,186 |
28/06/2009 | 3.54 | 3.13 | 3.38 | 6,185,185 | 2,221 | 1,817,786 |