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
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
19/10/2025 0.89 0.82 0.89 97 7 115
16/10/2025 0.81 0.81 0.81 16 1 20
13/10/2025 0.81 0.81 0.81 1 1 1
08/10/2025 0.84 0.82 0.82 307 8 373
29/09/2025 0.84 0.84 0.84 36 3 43
24/09/2025 0.89 0.89 0.89 28 2 31
22/09/2025 0.82 0.82 0.82 10 1 12
21/09/2025 0.83 0.83 0.83 67 3 81
11/09/2025 0.83 0.83 0.83 45 3 54
08/09/2025 0.84 0.84 0.84 24 2 29
03/09/2025 0.84 0.84 0.84 3 1 4
02/09/2025 0.84 0.84 0.84 13 1 15
31/08/2025 0.85 0.85 0.85 13 1 15
20/08/2025 0.89 0.89 0.89 10 2 11
19/08/2025 0.98 0.88 0.98 4 2 4
14/08/2025 0.97 0.97 0.97 49 1 50
12/08/2025 0.94 0.89 0.94 90 5 99
10/08/2025 0.89 0.89 0.89 9 1 10
03/08/2025 0.85 0.85 0.85 30 3 35
23/07/2025 0.85 0.85 0.85 3 1 3
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/10/2025 0.81 0.81 0.81 17 2 21
05/10/2025 0.84 0.82 0.82 307 8 373
28/09/2025 0.84 0.84 0.84 36 3 43
21/09/2025 0.89 0.82 0.89 105 6 124
07/09/2025 0.84 0.83 0.83 69 5 83
31/08/2025 0.85 0.84 0.84 29 3 34
17/08/2025 0.98 0.88 0.89 14 4 15
10/08/2025 0.97 0.89 0.97 147 7 159
20/07/2025 0.90 0.84 0.85 48 4 54
22/06/2025 0.84 0.84 0.84 1 1 1
15/06/2025 0.89 0.84 0.89 19 4 23
11/05/2025 0.87 0.82 0.87 63 7 76
27/04/2025 0.89 0.84 0.84 42 3 50
20/04/2025 0.85 0.84 0.84 87 5 103
13/04/2025 0.90 0.85 0.90 23 5 27
06/04/2025 0.90 0.85 0.90 21 3 24
16/03/2025 0.91 0.91 0.91 1 1 1
16/02/2025 0.85 0.85 0.85 3 1 3
26/01/2025 0.85 0.84 0.84 81 3 96
12/01/2025 0.90 0.90 0.90 10 1 11
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2025 0.89 0.82 0.84 226 16 269
03/08/2025 0.98 0.85 0.85 204 15 224
01/07/2025 0.90 0.84 0.85 48 4 54
01/06/2025 0.89 0.81 0.84 95 11 109
04/05/2025 0.87 0.82 0.87 94 11 113
03/04/2025 0.90 0.84 0.84 172 16 204
02/03/2025 0.91 0.84 0.91 60 4 71
02/02/2025 0.85 0.85 0.85 3 1 3
02/01/2025 0.90 0.84 0.84 91 4 107
01/12/2024 1.01 0.92 0.92 385 13 401
03/11/2024 1.00 0.94 1.00 94 10 99
01/10/2024 1.02 0.85 1.02 203 11 234
01/09/2024 0.93 0.92 0.92 228 9 248
01/08/2024 1.03 0.95 1.02 65 5 67
01/07/2024 1.08 0.98 1.05 450 19 445
02/06/2024 1.07 0.88 1.07 532 18 527
01/05/2024 1.00 0.54 0.87 3,319 72 4,598
01/04/2024 1.01 0.82 0.84 1,594 19 1,740
03/03/2024 1.12 0.96 1.12 105 6 95
01/02/2024 1.12 0.99 1.00 3,393 24 3,334
Download Table