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
04/03/2025 0.85 0.84 0.84 59 3 70
16/02/2025 0.85 0.85 0.85 3 1 3
28/01/2025 0.85 0.84 0.84 81 3 96
15/01/2025 0.90 0.90 0.90 10 1 11
29/12/2024 0.94 0.92 0.92 83 6 89
16/12/2024 0.95 0.95 0.95 190 4 200
12/12/2024 1.01 1.01 1.01 51 2 50
08/12/2024 0.99 0.99 0.99 61 1 62
28/11/2024 1.00 1.00 1.00 8 1 8
24/11/2024 0.95 0.95 0.95 60 1 63
19/11/2024 0.95 0.95 0.95 4 2 4
18/11/2024 0.95 0.95 0.95 2 1 2
17/11/2024 0.95 0.95 0.95 2 1 2
12/11/2024 0.94 0.94 0.94 5 1 5
11/11/2024 0.94 0.94 0.94 9 2 10
10/11/2024 0.94 0.94 0.94 5 1 5
17/10/2024 1.02 1.02 1.02 12 2 12
13/10/2024 1.00 1.00 1.00 8 1 8
08/10/2024 0.93 0.85 0.93 162 7 189
07/10/2024 0.85 0.85 0.85 21 1 25
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/05/2024 0.65 0.59 0.59 561 8 941
05/05/2024 0.81 0.72 0.72 122 6 163
21/04/2024 0.91 0.82 0.84 1,082 5 1,205
31/03/2024 1.01 0.91 0.91 512 14 535
10/03/2024 1.12 1.11 1.12 101 4 91
25/02/2024 1.00 1.00 1.00 2 1 2
18/02/2024 1.08 1.08 1.08 6 1 6
11/02/2024 1.12 1.00 1.12 10 2 10
04/02/2024 1.10 0.99 1.04 3,375 20 3,316
28/01/2024 1.35 1.10 1.10 28,084 20 20,833
22/10/2023 1.49 1.49 1.49 7 1 5
08/10/2023 1.66 1.25 1.49 2,668 12 1,816
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
Download Table