UNITED IRON & STEEL MANUFACTURING CO. P.L.C Historical
Performance Indicators 23/04/2024
MarketOTC
High Price0.91
Last Closing0.86
No. of Transactions4
SectorMining and Extraction Industries
Low Price0.82
Opening Price0.91
No. of Shares1,105
Div0.00
Change-0.02
Closing Price0.84
Average Price0.90
P/EN
Value Traded996
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/10/2023 | 1.97 | 1.90 | 1.90 | 252 | 11 | 132 |
19/09/2023 | 2.05 | 2.05 | 2.05 | 199 | 1 | 97 |
18/09/2023 | 2.05 | 2.05 | 2.05 | 47 | 2 | 23 |
05/09/2023 | 2.27 | 2.27 | 2.27 | 284 | 2 | 125 |
21/08/2023 | 2.52 | 2.52 | 2.52 | 25 | 1 | 10 |
14/08/2023 | 2.98 | 2.79 | 2.79 | 309 | 7 | 110 |
27/07/2023 | 3.09 | 3.09 | 3.09 | 3 | 1 | 1 |
26/07/2023 | 3.00 | 3.00 | 3.00 | 87 | 1 | 29 |
25/07/2023 | 3.01 | 3.01 | 3.01 | 30 | 1 | 10 |
20/07/2023 | 3.34 | 3.00 | 3.34 | 104 | 3 | 34 |
18/07/2023 | 3.29 | 3.17 | 3.29 | 58 | 2 | 18 |
02/07/2023 | 3.52 | 3.29 | 3.52 | 106 | 3 | 32 |
26/06/2023 | 3.20 | 3.20 | 3.20 | 64 | 2 | 20 |
19/06/2023 | 3.40 | 3.30 | 3.40 | 70 | 3 | 21 |
15/06/2023 | 3.45 | 3.45 | 3.45 | 17 | 1 | 5 |
14/06/2023 | 3.50 | 3.50 | 3.50 | 154 | 2 | 44 |
13/06/2023 | 3.84 | 3.42 | 3.50 | 457 | 5 | 130 |
12/06/2023 | 3.79 | 3.70 | 3.79 | 157 | 5 | 42 |
08/06/2023 | 4.11 | 4.11 | 4.11 | 49 | 1 | 12 |
07/06/2023 | 4.10 | 4.10 | 4.10 | 246 | 2 | 60 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
25/04/2023 | 6.05 | 4.29 | 6.05 | 462 | 9 | 84 |
16/04/2023 | 4.77 | 4.33 | 4.76 | 84,098 | 10 | 19,375 |
05/03/2023 | 0.15 | 0.15 | 0.15 | 8 | 1 | 50 |
08/01/2023 | 0.17 | 0.14 | 0.16 | 163 | 11 | 1,140 |
11/12/2022 | 0.17 | 0.15 | 0.17 | 88 | 9 | 585 |
04/12/2022 | 0.16 | 0.15 | 0.16 | 136 | 5 | 860 |
27/11/2022 | 0.16 | 0.15 | 0.16 | 38 | 3 | 250 |
20/11/2022 | 0.16 | 0.15 | 0.16 | 103 | 9 | 660 |
13/11/2022 | 0.17 | 0.16 | 0.17 | 61 | 5 | 380 |
23/10/2022 | 0.17 | 0.16 | 0.17 | 69 | 5 | 431 |
16/10/2022 | 0.18 | 0.17 | 0.18 | 54 | 9 | 318 |
09/10/2022 | 0.18 | 0.17 | 0.18 | 263 | 15 | 1,541 |
25/09/2022 | 0.23 | 0.18 | 0.19 | 719 | 29 | 3,706 |
18/09/2022 | 0.25 | 0.23 | 0.23 | 306 | 19 | 1,324 |
11/09/2022 | 0.25 | 0.24 | 0.25 | 2 | 2 | 7 |
04/09/2022 | 0.25 | 0.23 | 0.25 | 99 | 6 | 420 |
28/08/2022 | 0.26 | 0.24 | 0.26 | 830 | 11 | 3,357 |
21/08/2022 | 0.26 | 0.24 | 0.26 | 239 | 7 | 987 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
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 |