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
22/07/2025 0.90 0.84 0.90 45 3 51
25/06/2025 0.84 0.84 0.84 1 1 1
19/06/2025 0.89 0.89 0.89 2 2 2
15/06/2025 0.89 0.84 0.89 18 2 21
04/06/2025 0.89 0.88 0.89 23 2 26
02/06/2025 0.88 0.81 0.88 51 4 59
15/05/2025 0.87 0.87 0.87 3 1 4
14/05/2025 0.82 0.82 0.82 50 3 61
13/05/2025 0.82 0.82 0.82 1 1 1
12/05/2025 0.83 0.83 0.83 8 2 10
06/05/2025 0.84 0.84 0.84 30 3 36
04/05/2025 0.84 0.84 0.84 1 1 1
30/04/2025 0.84 0.84 0.84 20 1 24
29/04/2025 0.89 0.89 0.89 1 1 1
27/04/2025 0.84 0.84 0.84 21 1 25
21/04/2025 0.85 0.84 0.84 87 5 103
13/04/2025 0.90 0.85 0.90 23 5 27
10/04/2025 0.90 0.90 0.90 2 1 2
07/04/2025 0.85 0.85 0.85 19 2 22
16/03/2025 0.91 0.91 0.91 1 1 1
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/12/2024 0.94 0.92 0.92 83 6 89
15/12/2024 0.95 0.95 0.95 190 4 200
08/12/2024 1.01 0.99 1.01 112 3 112
24/11/2024 1.00 0.95 1.00 68 2 71
17/11/2024 0.95 0.95 0.95 8 4 8
10/11/2024 0.94 0.94 0.94 19 4 20
13/10/2024 1.02 1.00 1.02 20 3 20
06/10/2024 0.93 0.85 0.93 183 8 214
22/09/2024 0.92 0.92 0.92 44 2 48
15/09/2024 0.93 0.92 0.92 184 7 200
25/08/2024 1.02 1.02 1.02 4 2 4
18/08/2024 1.03 1.02 1.03 13 2 13
04/08/2024 0.95 0.95 0.95 48 1 50
14/07/2024 1.05 0.98 1.05 22 3 22
08/07/2024 1.06 1.00 1.06 221 7 221
30/06/2024 1.08 1.00 1.08 207 9 202
23/06/2024 1.07 1.05 1.07 23 2 22
10/06/2024 1.05 1.04 1.05 146 4 140
26/05/2024 1.00 0.82 0.87 1,352 25 1,505
19/05/2024 0.84 0.54 0.84 1,284 33 1,989
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table