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 |
---|---|---|---|---|---|---|
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 |
05/10/2023 | 1.85 | 1.71 | 1.82 | 1,318 | 11 | 736 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/04/2024 | 0.91 | 0.82 | 0.84 | 1,082 | 5 | 1,205 |
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 |
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 |