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
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
05/06/2023 4.57 4.53 4.57 278 3 61
24/05/2023 5.03 4.78 5.03 205 8 42
22/05/2023 5.50 5.31 5.31 321 5 60
Date High Low Closing Value Traded No. of Trans No. of Shares
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
23/10/2022 0.17 0.16 0.17 69 5 431
16/10/2022 0.18 0.17 0.18 54 9 318
09/10/2022 0.18 0.17 0.18 263 15 1,541
25/09/2022 0.23 0.18 0.19 719 29 3,706
18/09/2022 0.25 0.23 0.23 306 19 1,324
11/09/2022 0.25 0.24 0.25 2 2 7
04/09/2022 0.25 0.23 0.25 99 6 420
28/08/2022 0.26 0.24 0.26 830 11 3,357
21/08/2022 0.26 0.24 0.26 239 7 987
14/08/2022 0.25 0.20 0.25 958 11 4,391
07/08/2022 0.21 0.18 0.21 615 7 3,210
31/07/2022 0.20 0.17 0.20 757 11 4,327
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/09/2021 0.33 0.24 0.28 61,796 84 206,931
01/06/2021 0.34 0.34 0.34 68 1 200
01/11/2020 0.36 0.36 0.36 72 1 200
01/09/2020 0.37 0.37 0.37 111 1 300
04/08/2020 0.38 0.33 0.38 796 14 2,160
01/07/2020 0.32 0.25 0.32 26,670 22 100,620