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 27/07/2026
MarketOTC
High Price1.15
Last Closing1.14
No. of Transactions1
SectorMining and Extraction Industries
Low Price1.15
Opening Price1.15
No. of Shares100
Div0.00
Change0.01
Closing Price1.15
Average Price1.15
P/EN
Value Traded115

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/11/2021 0.25 0.25 0.25 36 1 142
14/11/2021 0.26 0.24 0.26 282 4 1,152
07/11/2021 0.26 0.24 0.26 610 6 2,519
31/10/2021 0.26 0.24 0.26 452 8 1,800
24/10/2021 0.28 0.26 0.28 564 7 2,110
17/10/2021 0.28 0.25 0.28 903 17 3,514
10/10/2021 0.27 0.26 0.27 454 19 1,747
26/09/2021 0.31 0.27 0.28 1,199 18 4,320
19/09/2021 0.32 0.28 0.31 7,641 17 25,491
12/09/2021 0.33 0.26 0.30 52,695 40 176,130
05/09/2021 0.31 0.24 0.28 262 9 990
22/11/2020 0.36 0.36 0.36 72 1 200
20/09/2020 0.37 0.37 0.37 111 1 300
09/08/2020 0.38 0.36 0.38 715 11 1,920
26/07/2020 0.32 0.28 0.32 611 10 2,120
19/07/2020 0.28 0.25 0.28 26,059 12 98,500
Download Table