Menu

NATIONAL STEEL INDUSTRY Historical

Loading data
Performance Indicators 22/10/2025
MarketSecond
High Price0.78
Last Closing0.76
No. of Transactions17
SectorMining and Extraction Industries
Low Price0.75
Opening Price0.76
No. of Shares4,752
Div0.00
Change-0.01
Closing Price0.75
Average Price0.76
P/E36.09
Value Traded3,628

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/02/2018 1.57 1.57 1.57 1,705 6 1,086
05/02/2018 1.56 1.56 1.56 1,560 1 1,000
04/02/2018 1.58 1.58 1.58 790 1 500
31/01/2018 1.58 1.58 1.58 107 1 68
25/01/2018 1.54 1.53 1.54 345 2 225
24/01/2018 1.58 1.55 1.58 736 3 473
18/01/2018 1.58 1.55 1.58 317 5 203
17/01/2018 1.56 1.56 1.56 156 2 100
16/01/2018 1.54 1.52 1.54 247 3 162
14/01/2018 1.54 1.54 1.54 385 1 250
11/01/2018 1.54 1.54 1.54 154 1 100
09/01/2018 1.54 1.52 1.54 498 2 325
08/01/2018 1.52 1.51 1.52 1,000 7 658
07/01/2018 1.51 1.50 1.50 1,053 7 700
31/12/2017 1.52 1.50 1.50 794 5 527
26/12/2017 1.52 1.50 1.52 360 2 238
21/12/2017 1.52 1.52 1.52 2,280 5 1,500
19/12/2017 1.55 1.55 1.55 388 2 250
18/12/2017 1.55 1.55 1.55 155 1 100
17/12/2017 1.48 1.48 1.48 740 2 500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/09/2009 1.47 1.40 1.44 427 5 291
13/09/2009 1.50 1.36 1.42 31,359 69 21,982
06/09/2009 1.66 1.45 1.52 455,992 494 289,253
30/08/2009 1.82 1.59 1.59 37,643 31 21,398
03/05/2009 0.89 0.86 0.87 14,278 23 16,475
26/04/2009 1.01 0.88 0.89 184,709 284 193,186
19/04/2009 1.08 0.95 0.99 557,422 489 541,634
12/04/2009 1.09 0.93 1.03 565,822 541 559,880
05/04/2009 1.01 0.91 0.92 432,536 364 454,962
29/03/2009 0.93 0.85 0.91 225,943 259 248,068
22/03/2009 0.91 0.82 0.91 190,643 243 214,107
15/03/2009 0.87 0.82 0.83 176,768 171 207,342
08/03/2009 0.86 0.79 0.83 163,086 255 197,892
01/03/2009 0.79 0.72 0.78 81,960 151 107,237
22/02/2009 0.80 0.72 0.74 97,621 186 127,673
15/02/2009 0.82 0.75 0.76 60,940 101 77,178
08/02/2009 0.88 0.83 0.85 42,505 119 50,318
01/02/2009 0.87 0.82 0.85 19,208 66 22,929
25/01/2009 0.93 0.83 0.86 37,913 105 42,916
18/01/2009 0.98 0.83 0.90 135,688 249 150,610
Download Table