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 |
|---|---|---|---|---|---|---|
| 06/06/2023 | 4.53 | 4.53 | 4.53 | 68 | 2 | 15 |
| 05/06/2023 | 4.57 | 4.53 | 4.57 | 278 | 3 | 61 |
| 24/05/2023 | 5.03 | 4.78 | 5.03 | 205 | 8 | 42 |
| 22/05/2023 | 5.50 | 5.31 | 5.31 | 321 | 5 | 60 |
| 16/05/2023 | 5.90 | 5.90 | 5.90 | 59 | 1 | 10 |
| 14/05/2023 | 6.00 | 5.85 | 5.97 | 413 | 15 | 70 |
| 02/05/2023 | 6.50 | 6.50 | 6.50 | 46 | 2 | 7 |
| 01/05/2023 | 6.50 | 6.50 | 6.50 | 52 | 1 | 8 |
| 27/04/2023 | 6.05 | 6.05 | 6.05 | 242 | 3 | 40 |
| 26/04/2023 | 5.50 | 5.50 | 5.50 | 94 | 1 | 17 |
| 25/04/2023 | 5.00 | 4.29 | 5.00 | 126 | 5 | 27 |
| 20/04/2023 | 4.77 | 4.33 | 4.76 | 83,860 | 7 | 19,320 |
| 19/04/2023 | 4.34 | 4.34 | 4.34 | 239 | 3 | 55 |
| 07/03/2023 | 0.15 | 0.15 | 0.15 | 8 | 1 | 50 |
| 11/01/2023 | 0.16 | 0.14 | 0.16 | 118 | 7 | 840 |
| 10/01/2023 | 0.15 | 0.15 | 0.15 | 38 | 2 | 250 |
| 09/01/2023 | 0.16 | 0.16 | 0.16 | 4 | 1 | 25 |
| 08/01/2023 | 0.17 | 0.17 | 0.17 | 4 | 1 | 25 |
| 02/01/2023 | 0.18 | 0.18 | 0.18 | 4 | 1 | 20 |
| 14/12/2022 | 0.17 | 0.17 | 0.17 | 3 | 1 | 15 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 28/11/2021 | 0.26 | 0.25 | 0.26 | 26 | 4 | 102 |
| 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 |