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
22/05/2024 0.77 0.70 0.77 183 8 256
21/05/2024 0.77 0.70 0.77 120 2 170
20/05/2024 0.70 0.70 0.70 28 2 40
19/05/2024 0.64 0.54 0.64 583 9 1,070
16/05/2024 0.59 0.59 0.59 496 5 841
15/05/2024 0.65 0.65 0.65 65 3 100
08/05/2024 0.72 0.72 0.72 76 4 105
07/05/2024 0.81 0.80 0.80 47 2 58
23/04/2024 0.91 0.82 0.84 996 4 1,105
22/04/2024 0.86 0.86 0.86 86 1 100
02/04/2024 0.96 0.91 0.91 337 9 362
01/04/2024 1.01 1.01 1.01 175 5 173
11/03/2024 1.12 1.11 1.12 101 4 91
05/03/2024 1.05 1.05 1.05 1 1 1
04/03/2024 0.96 0.96 0.96 3 1 3
25/02/2024 1.00 1.00 1.00 2 1 2
20/02/2024 1.08 1.08 1.08 6 1 6
15/02/2024 1.12 1.00 1.12 10 2 10
05/02/2024 1.10 0.99 1.04 3,375 20 3,316
31/01/2024 1.10 1.10 1.10 140 4 127
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/08/2022 0.25 0.20 0.25 958 11 4,391
07/08/2022 0.21 0.18 0.21 615 7 3,210
31/07/2022 0.20 0.17 0.20 757 11 4,327
26/06/2022 0.18 0.17 0.18 204 4 1,200
19/06/2022 0.18 0.17 0.18 368 25 2,165
05/06/2022 0.18 0.17 0.18 455 10 2,615
29/05/2022 0.20 0.17 0.19 1,120 17 6,360
22/05/2022 0.20 0.18 0.20 102 5 551
15/05/2022 0.20 0.19 0.19 525 6 2,760
08/05/2022 0.21 0.20 0.21 202 4 1,010
27/03/2022 0.24 0.20 0.22 722 9 3,530
20/03/2022 0.22 0.22 0.22 22 1 100
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
Download Table