NATIONAL STEEL INDUSTRY Historical
Performance Indicators 01/05/2024
MarketSecond
High Price1.07
Last Closing1.04
No. of Transactions2
SectorMining and Extraction Industries
Low Price1.06
Opening Price1.06
No. of Shares20
Div0.00
Change0.03
Closing Price1.07
Average Price1.06
P/EM
Value Traded21
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/03/2022 | 1.19 | 1.13 | 1.17 | 493 | 12 | 431 |
| 13/03/2022 | 1.17 | 1.17 | 1.17 | 2,341 | 9 | 2,001 |
| 01/03/2022 | 1.23 | 1.17 | 1.23 | 510 | 4 | 435 |
| 27/02/2022 | 1.23 | 1.23 | 1.23 | 74 | 1 | 60 |
| 23/02/2022 | 1.29 | 1.25 | 1.29 | 138 | 2 | 110 |
| 22/02/2022 | 1.31 | 1.30 | 1.31 | 392 | 4 | 300 |
| 21/02/2022 | 1.26 | 1.26 | 1.26 | 126 | 1 | 100 |
| 17/02/2022 | 1.35 | 1.28 | 1.32 | 9,064 | 9 | 6,780 |
| 16/02/2022 | 1.34 | 1.29 | 1.34 | 273 | 5 | 210 |
| 14/02/2022 | 1.35 | 1.35 | 1.35 | 540 | 2 | 400 |
| 13/02/2022 | 1.36 | 1.36 | 1.36 | 136 | 2 | 100 |
| 10/02/2022 | 1.38 | 1.38 | 1.38 | 25 | 1 | 18 |
| 09/02/2022 | 1.41 | 1.37 | 1.38 | 1,261 | 10 | 916 |
| 08/02/2022 | 1.44 | 1.32 | 1.44 | 8,285 | 14 | 6,230 |
| 07/02/2022 | 1.38 | 1.38 | 1.38 | 138 | 1 | 100 |
| 03/02/2022 | 1.39 | 1.39 | 1.39 | 424 | 4 | 305 |
| 02/02/2022 | 1.51 | 1.46 | 1.46 | 1,117 | 4 | 765 |
| 24/01/2022 | 1.53 | 1.48 | 1.53 | 9,177 | 6 | 6,200 |
| 23/01/2022 | 1.55 | 1.51 | 1.52 | 2,560 | 13 | 1,675 |
| 20/01/2022 | 1.56 | 1.47 | 1.53 | 5,165 | 15 | 3,400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/06/2018 | 1.40 | 1.40 | 1.40 | 140 | 2 | 100 |
| 27/05/2018 | 1.37 | 1.37 | 1.37 | 179 | 3 | 131 |
| 20/05/2018 | 1.38 | 1.32 | 1.37 | 1,297 | 7 | 969 |
| 13/05/2018 | 1.39 | 1.38 | 1.39 | 169 | 2 | 122 |
| 06/05/2018 | 1.38 | 1.38 | 1.38 | 620 | 2 | 449 |
| 29/04/2018 | 1.38 | 1.35 | 1.38 | 1,221 | 3 | 904 |
| 22/04/2018 | 1.39 | 1.36 | 1.36 | 8,101 | 5 | 5,950 |
| 15/04/2018 | 1.40 | 1.39 | 1.39 | 1,048 | 5 | 750 |
| 08/04/2018 | 1.41 | 1.39 | 1.39 | 734 | 3 | 524 |
| 01/04/2018 | 1.42 | 1.36 | 1.42 | 954 | 6 | 686 |
| 25/03/2018 | 1.38 | 1.37 | 1.37 | 3,193 | 5 | 2,316 |
| 18/03/2018 | 1.40 | 1.39 | 1.40 | 3,250 | 16 | 2,328 |
| 11/03/2018 | 1.40 | 1.38 | 1.40 | 642 | 3 | 462 |
| 04/03/2018 | 1.50 | 1.41 | 1.44 | 6,529 | 14 | 4,525 |
| 25/02/2018 | 1.59 | 1.50 | 1.53 | 7,196 | 22 | 4,750 |
| 11/02/2018 | 1.57 | 1.57 | 1.57 | 3,619 | 18 | 2,305 |
| 04/02/2018 | 1.58 | 1.56 | 1.57 | 4,055 | 8 | 2,586 |
| 28/01/2018 | 1.58 | 1.58 | 1.58 | 107 | 1 | 68 |
| 21/01/2018 | 1.58 | 1.53 | 1.54 | 1,081 | 5 | 698 |
| 14/01/2018 | 1.58 | 1.52 | 1.58 | 1,105 | 11 | 715 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2008 | 1.40 | 1.18 | 1.33 | 856,486 | 487 | 664,810 |
| 02/12/2007 | 1.37 | 1.27 | 1.27 | 312,432 | 277 | 234,076 |
| 01/11/2007 | 1.43 | 1.25 | 1.30 | 510,231 | 528 | 385,112 |
| 01/10/2007 | 1.42 | 1.23 | 1.41 | 974,992 | 879 | 721,193 |
| 02/09/2007 | 1.33 | 1.18 | 1.27 | 516,653 | 357 | 404,642 |
| 01/08/2007 | 1.25 | 1.18 | 1.20 | 94,098 | 155 | 77,791 |
| 01/07/2007 | 1.28 | 1.22 | 1.23 | 88,567 | 130 | 71,014 |
| 03/06/2007 | 1.32 | 1.24 | 1.24 | 186,914 | 207 | 147,156 |
| 01/05/2007 | 1.36 | 1.22 | 1.30 | 269,479 | 463 | 211,494 |
| 01/04/2007 | 1.40 | 1.20 | 1.38 | 665,537 | 770 | 501,852 |
| 01/03/2007 | 1.35 | 1.21 | 1.23 | 575,894 | 753 | 447,925 |
| 01/02/2007 | 1.31 | 1.14 | 1.25 | 562,220 | 632 | 456,489 |
| 07/01/2007 | 1.28 | 1.21 | 1.22 | 41,258 | 95 | 33,191 |
| 03/12/2006 | 1.35 | 1.14 | 1.21 | 57,172 | 68 | 46,505 |
| 01/11/2006 | 1.49 | 1.26 | 1.33 | 44,342 | 60 | 33,051 |
| 01/10/2006 | 1.50 | 1.41 | 1.46 | 29,186 | 29 | 19,719 |
| 03/09/2006 | 1.53 | 1.44 | 1.44 | 21,980 | 32 | 14,731 |
| 01/08/2006 | 1.54 | 1.40 | 1.46 | 65,032 | 116 | 43,804 |
| 02/07/2006 | 1.52 | 1.34 | 1.47 | 86,174 | 113 | 59,385 |
| 01/06/2006 | 1.53 | 1.35 | 1.45 | 68,480 | 95 | 46,723 |