UNITED IRON & STEEL MANUFACTURING CO. P.L.C Historical
Performance Indicators 19/09/2023
MarketOTC
High Price2.05
Last Closing2.05
No. of Transactions1
SectorMining and Extraction Industries
Low Price2.05
Opening Price2.05
No. of Shares97
Div0.00
Change0.00
Closing Price2.05
Average Price2.05
P/EN
Value Traded199
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/09/2023 | 2.05 | 2.05 | 2.05 | 199 | 1 | 97 |
| 18/09/2023 | 2.05 | 2.05 | 2.05 | 47 | 2 | 23 |
| 05/09/2023 | 2.27 | 2.27 | 2.27 | 284 | 2 | 125 |
| 21/08/2023 | 2.52 | 2.52 | 2.52 | 25 | 1 | 10 |
| 14/08/2023 | 2.98 | 2.79 | 2.79 | 309 | 7 | 110 |
| 27/07/2023 | 3.09 | 3.09 | 3.09 | 3 | 1 | 1 |
| 26/07/2023 | 3.00 | 3.00 | 3.00 | 87 | 1 | 29 |
| 25/07/2023 | 3.01 | 3.01 | 3.01 | 30 | 1 | 10 |
| 20/07/2023 | 3.34 | 3.00 | 3.34 | 104 | 3 | 34 |
| 18/07/2023 | 3.29 | 3.17 | 3.29 | 58 | 2 | 18 |
| 02/07/2023 | 3.52 | 3.29 | 3.52 | 106 | 3 | 32 |
| 26/06/2023 | 3.20 | 3.20 | 3.20 | 64 | 2 | 20 |
| 19/06/2023 | 3.40 | 3.30 | 3.40 | 70 | 3 | 21 |
| 15/06/2023 | 3.45 | 3.45 | 3.45 | 17 | 1 | 5 |
| 14/06/2023 | 3.50 | 3.50 | 3.50 | 154 | 2 | 44 |
| 13/06/2023 | 3.84 | 3.42 | 3.50 | 457 | 5 | 130 |
| 12/06/2023 | 3.79 | 3.70 | 3.79 | 157 | 5 | 42 |
| 08/06/2023 | 4.11 | 4.11 | 4.11 | 49 | 1 | 12 |
| 07/06/2023 | 4.10 | 4.10 | 4.10 | 246 | 2 | 60 |
| 06/06/2023 | 4.53 | 4.53 | 4.53 | 68 | 2 | 15 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/09/2023 | 2.05 | 2.05 | 2.05 | 246 | 3 | 120 |
| 03/09/2023 | 2.27 | 2.27 | 2.27 | 284 | 2 | 125 |
| 20/08/2023 | 2.52 | 2.52 | 2.52 | 25 | 1 | 10 |
| 13/08/2023 | 2.98 | 2.79 | 2.79 | 309 | 7 | 110 |
| 23/07/2023 | 3.09 | 3.00 | 3.09 | 120 | 3 | 40 |
| 16/07/2023 | 3.34 | 3.00 | 3.34 | 162 | 5 | 52 |
| 25/06/2023 | 3.20 | 3.20 | 3.20 | 64 | 2 | 20 |
| 18/06/2023 | 3.40 | 3.30 | 3.40 | 70 | 3 | 21 |
| 11/06/2023 | 3.84 | 3.42 | 3.45 | 785 | 13 | 221 |
| 21/05/2023 | 5.50 | 4.78 | 5.03 | 526 | 13 | 102 |
| 14/05/2023 | 6.00 | 5.85 | 5.90 | 472 | 16 | 80 |
| 25/04/2023 | 6.05 | 4.29 | 6.05 | 462 | 9 | 84 |
| 16/04/2023 | 4.77 | 4.33 | 4.76 | 84,098 | 10 | 19,375 |
| 05/03/2023 | 0.15 | 0.15 | 0.15 | 8 | 1 | 50 |
| 08/01/2023 | 0.17 | 0.14 | 0.16 | 163 | 11 | 1,140 |
| 11/12/2022 | 0.17 | 0.15 | 0.17 | 88 | 9 | 585 |
| 04/12/2022 | 0.16 | 0.15 | 0.16 | 136 | 5 | 860 |
| 27/11/2022 | 0.16 | 0.15 | 0.16 | 38 | 3 | 250 |
| 20/11/2022 | 0.16 | 0.15 | 0.16 | 103 | 9 | 660 |
| 13/11/2022 | 0.17 | 0.16 | 0.17 | 61 | 5 | 380 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2023 | 2.98 | 2.52 | 2.52 | 334 | 8 | 120 |
| 02/07/2023 | 3.52 | 3.00 | 3.09 | 388 | 11 | 124 |
| 04/06/2023 | 4.57 | 3.20 | 3.20 | 1,560 | 26 | 410 |
| 01/05/2023 | 6.50 | 4.78 | 5.03 | 1,096 | 32 | 197 |
| 02/04/2023 | 6.05 | 4.29 | 6.05 | 84,560 | 19 | 19,459 |
| 01/03/2023 | 0.15 | 0.15 | 0.15 | 8 | 1 | 50 |
| 02/01/2023 | 0.18 | 0.14 | 0.16 | 167 | 12 | 1,160 |
| 01/12/2022 | 0.17 | 0.15 | 0.17 | 224 | 14 | 1,445 |
| 01/11/2022 | 0.17 | 0.15 | 0.16 | 202 | 17 | 1,290 |
| 02/10/2022 | 0.19 | 0.16 | 0.17 | 768 | 52 | 4,394 |
| 01/09/2022 | 0.25 | 0.18 | 0.19 | 1,125 | 56 | 5,457 |
| 01/08/2022 | 0.26 | 0.18 | 0.26 | 2,915 | 41 | 13,437 |
| 03/07/2022 | 0.19 | 0.17 | 0.19 | 484 | 6 | 2,835 |
| 01/06/2022 | 0.19 | 0.17 | 0.18 | 1,190 | 41 | 6,885 |
| 01/03/2022 | 0.24 | 0.20 | 0.22 | 1,873 | 28 | 8,794 |
| 01/02/2022 | 0.23 | 0.21 | 0.23 | 2,500 | 27 | 11,610 |
| 02/01/2022 | 0.25 | 0.23 | 0.25 | 1,883 | 22 | 8,071 |
| 01/12/2021 | 0.26 | 0.24 | 0.24 | 4,447 | 20 | 18,454 |
| 01/11/2021 | 0.26 | 0.24 | 0.26 | 1,405 | 23 | 5,715 |
| 03/10/2021 | 0.28 | 0.25 | 0.28 | 2,690 | 56 | 10,311 |