Menu

UNITED IRON & STEEL MANUFACTURING CO. P.L.C Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
High Low
Performance Indicators 11/03/2024
MarketOTC
High Price1.12
Last Closing1.05
No. of Transactions4
SectorMining and Extraction Industries
Low Price1.11
Opening Price1.11
No. of Shares91
Div0.00
Change0.07
Closing Price1.12
Average Price1.11
P/EN
Value Traded101

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
11/03/2024 1.12 1.11 1.12 101 4 91
05/03/2024 1.05 1.05 1.05 1 1 1
04/03/2024 0.96 0.96 0.96 3 1 3
25/02/2024 1.00 1.00 1.00 2 1 2
20/02/2024 1.08 1.08 1.08 6 1 6
15/02/2024 1.12 1.00 1.12 10 2 10
05/02/2024 1.10 0.99 1.04 3,375 20 3,316
31/01/2024 1.10 1.10 1.10 140 4 127
30/01/2024 1.22 1.22 1.22 81 5 66
29/01/2024 1.35 1.35 1.35 27,864 11 20,640
23/10/2023 1.49 1.49 1.49 7 1 5
11/10/2023 1.49 1.25 1.49 360 5 286
10/10/2023 1.36 1.36 1.36 680 1 500
09/10/2023 1.50 1.50 1.50 765 3 510
08/10/2023 1.66 1.64 1.64 863 3 520
05/10/2023 1.85 1.71 1.82 1,318 11 736
04/10/2023 1.97 1.90 1.90 252 11 132
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
Date High Low Closing Value Traded No. of Trans No. of Shares
10/03/2024 1.12 1.11 1.12 101 4 91
03/03/2024 1.05 0.96 1.05 4 2 4
25/02/2024 1.00 1.00 1.00 2 1 2
18/02/2024 1.08 1.08 1.08 6 1 6
11/02/2024 1.12 1.00 1.12 10 2 10
04/02/2024 1.10 0.99 1.04 3,375 20 3,316
28/01/2024 1.35 1.10 1.10 28,084 20 20,833
22/10/2023 1.49 1.49 1.49 7 1 5
08/10/2023 1.66 1.25 1.49 2,668 12 1,816
17/09/2023 2.05 2.05 2.05 246 3 120
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
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2024 1.12 0.99 1.00 3,393 24 3,334
02/01/2024 1.35 1.10 1.10 28,084 20 20,833
01/10/2023 1.97 1.25 1.49 4,246 35 2,689
03/09/2023 2.27 2.05 2.05 530 5 245
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
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
01/12/2021 0.26 0.24 0.24 4,447 20 18,454