UNITED IRON & STEEL MANUFACTURING CO. P.L.C Historical
Performance Indicators 19/10/2025
MarketOTC
High Price0.89
Last Closing0.81
No. of Transactions7
SectorMining and Extraction Industries
Low Price0.82
Opening Price0.82
No. of Shares115
Div0.00
Change0.08
Closing Price0.89
Average Price0.84
P/EN
Value Traded97
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/09/2024 | 0.92 | 0.92 | 0.92 | 44 | 2 | 48 |
| 17/09/2024 | 0.93 | 0.92 | 0.92 | 184 | 7 | 200 |
| 26/08/2024 | 1.02 | 1.02 | 1.02 | 4 | 2 | 4 |
| 21/08/2024 | 1.03 | 1.02 | 1.03 | 13 | 2 | 13 |
| 04/08/2024 | 0.95 | 0.95 | 0.95 | 48 | 1 | 50 |
| 18/07/2024 | 1.05 | 0.98 | 1.05 | 22 | 3 | 22 |
| 08/07/2024 | 1.06 | 1.00 | 1.06 | 221 | 7 | 221 |
| 04/07/2024 | 1.08 | 1.00 | 1.08 | 155 | 5 | 150 |
| 02/07/2024 | 1.05 | 1.00 | 1.05 | 52 | 4 | 52 |
| 27/06/2024 | 1.07 | 1.05 | 1.07 | 23 | 2 | 22 |
| 13/06/2024 | 1.05 | 1.05 | 1.05 | 37 | 1 | 35 |
| 10/06/2024 | 1.05 | 1.04 | 1.04 | 109 | 3 | 105 |
| 04/06/2024 | 1.02 | 0.93 | 1.00 | 359 | 10 | 360 |
| 03/06/2024 | 0.93 | 0.93 | 0.93 | 1 | 1 | 1 |
| 02/06/2024 | 0.88 | 0.88 | 0.88 | 4 | 1 | 4 |
| 30/05/2024 | 0.92 | 0.82 | 0.87 | 364 | 5 | 428 |
| 29/05/2024 | 0.90 | 0.90 | 0.90 | 360 | 1 | 400 |
| 27/05/2024 | 1.00 | 0.90 | 0.98 | 400 | 12 | 428 |
| 26/05/2024 | 0.92 | 0.91 | 0.92 | 228 | 7 | 249 |
| 23/05/2024 | 0.84 | 0.76 | 0.84 | 370 | 12 | 453 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |