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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/03/2022 | 0.24 | 0.22 | 0.22 | 681 | 8 | 3,050 |
| 27/02/2022 | 0.23 | 0.21 | 0.22 | 505 | 10 | 2,390 |
| 20/02/2022 | 0.23 | 0.21 | 0.23 | 383 | 8 | 1,825 |
| 13/02/2022 | 0.23 | 0.22 | 0.23 | 673 | 4 | 3,055 |
| 06/02/2022 | 0.23 | 0.21 | 0.23 | 1,355 | 12 | 6,320 |
| 09/01/2022 | 0.25 | 0.24 | 0.25 | 13 | 2 | 55 |
| 26/12/2021 | 0.26 | 0.24 | 0.24 | 563 | 10 | 2,294 |
| 19/12/2021 | 0.26 | 0.24 | 0.25 | 3,885 | 10 | 16,160 |
| 28/11/2021 | 0.26 | 0.25 | 0.26 | 26 | 4 | 102 |
| 21/11/2021 | 0.25 | 0.25 | 0.25 | 36 | 1 | 142 |
| 14/11/2021 | 0.26 | 0.24 | 0.26 | 282 | 4 | 1,152 |
| 07/11/2021 | 0.26 | 0.24 | 0.26 | 610 | 6 | 2,519 |
| 31/10/2021 | 0.26 | 0.24 | 0.26 | 452 | 8 | 1,800 |
| 24/10/2021 | 0.28 | 0.26 | 0.28 | 564 | 7 | 2,110 |
| 17/10/2021 | 0.28 | 0.25 | 0.28 | 903 | 17 | 3,514 |
| 10/10/2021 | 0.27 | 0.26 | 0.27 | 454 | 19 | 1,747 |
| 26/09/2021 | 0.31 | 0.27 | 0.28 | 1,199 | 18 | 4,320 |
| 19/09/2021 | 0.32 | 0.28 | 0.31 | 7,641 | 17 | 25,491 |
| 12/09/2021 | 0.33 | 0.26 | 0.30 | 52,695 | 40 | 176,130 |
| 05/09/2021 | 0.31 | 0.24 | 0.28 | 262 | 9 | 990 |