NATIONAL STEEL INDUSTRY Historical
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 |
|---|---|---|---|---|---|---|
| 07/08/2024 | 0.87 | 0.84 | 0.84 | 1,337 | 21 | 1,592 |
| 06/08/2024 | 0.88 | 0.88 | 0.88 | 308 | 2 | 350 |
| 21/07/2024 | 0.92 | 0.92 | 0.92 | 17 | 1 | 18 |
| 02/06/2024 | 0.96 | 0.90 | 0.96 | 1,372 | 12 | 1,506 |
| 30/05/2024 | 0.93 | 0.93 | 0.93 | 28 | 2 | 30 |
| 29/05/2024 | 0.97 | 0.95 | 0.97 | 62 | 3 | 65 |
| 27/05/2024 | 0.93 | 0.93 | 0.93 | 56 | 2 | 60 |
| 23/05/2024 | 0.97 | 0.90 | 0.97 | 237 | 3 | 260 |
| 22/05/2024 | 0.94 | 0.93 | 0.94 | 37 | 2 | 40 |
| 21/05/2024 | 0.97 | 0.90 | 0.90 | 859 | 6 | 952 |
| 20/05/2024 | 0.94 | 0.94 | 0.94 | 104 | 2 | 111 |
| 19/05/2024 | 0.99 | 0.98 | 0.98 | 923 | 19 | 941 |
| 16/05/2024 | 1.03 | 0.98 | 1.03 | 542 | 4 | 550 |
| 15/05/2024 | 1.02 | 1.02 | 1.02 | 153 | 3 | 150 |
| 01/05/2024 | 1.07 | 1.06 | 1.07 | 21 | 2 | 20 |
| 30/04/2024 | 1.04 | 1.04 | 1.04 | 16 | 1 | 15 |
| 29/04/2024 | 1.01 | 1.01 | 1.01 | 126 | 1 | 125 |
| 28/04/2024 | 1.06 | 1.02 | 1.06 | 21 | 2 | 20 |
| 24/04/2024 | 1.02 | 1.02 | 1.02 | 255 | 3 | 250 |
| 23/04/2024 | 1.03 | 0.98 | 0.99 | 194 | 4 | 197 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/02/2021 | 1.47 | 1.47 | 1.47 | 221 | 1 | 150 |
| 07/02/2021 | 1.54 | 1.53 | 1.54 | 4,877 | 5 | 3,168 |
| 31/01/2021 | 1.50 | 1.40 | 1.50 | 2,220 | 13 | 1,517 |
| 24/01/2021 | 1.39 | 1.30 | 1.39 | 1,384 | 9 | 1,035 |
| 17/01/2021 | 1.32 | 1.15 | 1.32 | 1,158 | 9 | 938 |
| 10/01/2021 | 1.10 | 0.96 | 1.10 | 641 | 7 | 625 |
| 03/01/2021 | 0.92 | 0.88 | 0.92 | 133 | 4 | 149 |
| 25/10/2020 | 0.85 | 0.84 | 0.84 | 316 | 3 | 375 |
| 04/10/2020 | 0.92 | 0.88 | 0.88 | 334 | 3 | 373 |
| 27/09/2020 | 0.92 | 0.92 | 0.92 | 283 | 1 | 308 |
| 23/08/2020 | 0.95 | 0.95 | 0.95 | 249 | 1 | 262 |
| 09/08/2020 | 0.95 | 0.95 | 0.95 | 11 | 1 | 12 |
| 19/07/2020 | 1.00 | 1.00 | 1.00 | 1,000 | 2 | 1,000 |
| 12/07/2020 | 1.00 | 1.00 | 1.00 | 70 | 1 | 70 |
| 28/06/2020 | 1.02 | 1.02 | 1.02 | 38 | 1 | 37 |
| 08/03/2020 | 1.05 | 1.05 | 1.05 | 572 | 7 | 545 |
| 01/03/2020 | 1.05 | 1.05 | 1.05 | 196 | 1 | 187 |
| 09/02/2020 | 1.00 | 1.00 | 1.00 | 746 | 3 | 746 |
| 19/01/2020 | 1.00 | 1.00 | 1.00 | 111 | 2 | 111 |
| 12/01/2020 | 1.00 | 1.00 | 1.00 | 33 | 1 | 33 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2010 | 1.05 | 0.75 | 0.78 | 83,335 | 250 | 91,556 |
| 01/12/2009 | 1.07 | 0.97 | 1.00 | 59,205 | 263 | 58,053 |
| 01/11/2009 | 1.21 | 1.05 | 1.08 | 92,675 | 291 | 82,618 |
| 01/10/2009 | 1.40 | 1.04 | 1.21 | 169,690 | 340 | 138,265 |
| 01/09/2009 | 1.82 | 1.36 | 1.38 | 543,081 | 647 | 345,662 |
| 03/05/2009 | 0.89 | 0.86 | 0.87 | 14,278 | 23 | 16,475 |
| 01/04/2009 | 1.09 | 0.85 | 0.89 | 1,800,477 | 1,748 | 1,816,067 |
| 01/03/2009 | 0.93 | 0.72 | 0.87 | 778,413 | 1,009 | 908,241 |
| 01/02/2009 | 0.88 | 0.72 | 0.74 | 220,274 | 472 | 278,098 |
| 04/01/2009 | 0.98 | 0.68 | 0.86 | 482,044 | 737 | 590,754 |
| 01/12/2008 | 0.84 | 0.65 | 0.68 | 145,882 | 355 | 192,821 |
| 02/11/2008 | 1.16 | 0.70 | 0.75 | 309,646 | 549 | 313,068 |
| 05/10/2008 | 1.58 | 0.92 | 1.00 | 371,053 | 541 | 308,791 |
| 01/09/2008 | 1.96 | 1.32 | 1.57 | 1,129,899 | 964 | 698,284 |
| 03/08/2008 | 2.35 | 1.85 | 1.94 | 1,653,458 | 1,241 | 786,874 |
| 01/07/2008 | 2.80 | 2.28 | 2.36 | 5,527,984 | 2,013 | 2,167,483 |
| 01/06/2008 | 3.29 | 2.21 | 2.65 | 15,985,942 | 4,624 | 5,782,723 |
| 04/05/2008 | 2.11 | 1.38 | 2.11 | 4,899,602 | 1,806 | 2,839,333 |
| 01/04/2008 | 1.57 | 1.29 | 1.45 | 235,696 | 414 | 167,854 |
| 02/03/2008 | 1.73 | 1.30 | 1.56 | 1,533,648 | 943 | 1,002,118 |