UNITED IRON & STEEL MANUFACTURING CO. P.L.C Historical
Performance Indicators 02/04/2024
MarketOTC
High Price0.96
Last Closing1.01
No. of Transactions9
SectorMining and Extraction Industries
Low Price0.91
Opening Price0.96
No. of Shares362
Div0.00
Change-0.10
Closing Price0.91
Average Price0.93
P/EN
Value Traded337
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 21/05/2023 | 5.50 | 4.78 | 5.03 | 526 | 13 | 102 |
| 14/05/2023 | 6.00 | 5.85 | 5.90 | 472 | 16 | 80 |
| 25/04/2023 | 6.05 | 4.29 | 6.05 | 462 | 9 | 84 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2024 | 1.35 | 1.10 | 1.10 | 28,084 | 20 | 20,833 |
| 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 |