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
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
11/01/2009 0.86 0.72 0.86 209,565 217 260,576
04/01/2009 0.75 0.68 0.75 98,878 166 136,652
28/12/2008 0.69 0.65 0.68 2,458 7 3,650
21/12/2008 0.76 0.66 0.66 33,662 66 49,203
14/12/2008 0.84 0.78 0.78 41,680 119 51,730
30/11/2008 0.79 0.75 0.79 69,319 169 89,888
23/11/2008 0.77 0.70 0.72 44,384 104 60,288
16/11/2008 0.97 0.81 0.81 59,863 120 66,626
09/11/2008 1.13 0.93 0.93 46,496 76 43,651
02/11/2008 1.16 1.05 1.15 157,665 243 140,853
26/10/2008 1.01 0.92 1.00 62,215 115 64,155
19/10/2008 1.25 1.06 1.06 123,180 162 106,687
Download Table