UNITED IRON & STEEL MANUFACTURING CO. P.L.C Historical
Performance Indicators 14/04/2026
MarketOTC
High Price0.98
Last Closing1.00
No. of Transactions1
SectorMining and Extraction Industries
Low Price0.98
Opening Price0.98
No. of Shares3
Div0.00
Change-0.02
Closing Price0.98
Average Price0.98
P/EN
Value Traded3
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/04/2026 | 0.98 | 0.98 | 0.98 | 3 | 1 | 3 |
| 16/03/2026 | 1.00 | 1.00 | 1.00 | 13 | 1 | 13 |
| 10/03/2026 | 1.08 | 1.00 | 1.00 | 428 | 7 | 411 |
| 18/02/2026 | 1.08 | 1.08 | 1.08 | 3 | 1 | 3 |
| 04/02/2026 | 1.08 | 1.08 | 1.08 | 54 | 2 | 50 |
| 03/02/2026 | 1.08 | 1.08 | 1.08 | 152 | 4 | 141 |
| 21/01/2026 | 1.11 | 1.08 | 1.08 | 169 | 2 | 155 |
| 20/01/2026 | 1.11 | 1.11 | 1.11 | 333 | 4 | 300 |
| 11/01/2026 | 1.18 | 1.18 | 1.18 | 35 | 1 | 30 |
| 28/12/2025 | 1.20 | 1.20 | 1.20 | 158 | 5 | 132 |
| 18/12/2025 | 1.17 | 1.10 | 1.15 | 131 | 3 | 112 |
| 17/12/2025 | 1.25 | 1.22 | 1.22 | 234 | 5 | 190 |
| 11/12/2025 | 1.30 | 1.30 | 1.30 | 195 | 2 | 150 |
| 04/12/2025 | 1.30 | 1.30 | 1.30 | 260 | 1 | 200 |
| 01/12/2025 | 1.30 | 1.30 | 1.30 | 272 | 4 | 209 |
| 30/11/2025 | 1.44 | 1.44 | 1.44 | 157 | 3 | 109 |
| 24/11/2025 | 1.60 | 1.60 | 1.60 | 149 | 3 | 93 |
| 23/11/2025 | 1.60 | 1.59 | 1.60 | 34 | 2 | 21 |
| 20/11/2025 | 1.46 | 1.45 | 1.46 | 219 | 6 | 151 |
| 19/11/2025 | 1.33 | 1.28 | 1.33 | 541 | 10 | 408 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/04/2026 | 0.98 | 0.98 | 0.98 | 3 | 1 | 3 |
| 15/03/2026 | 1.00 | 1.00 | 1.00 | 13 | 1 | 13 |
| 08/03/2026 | 1.08 | 1.00 | 1.00 | 428 | 7 | 411 |
| 15/02/2026 | 1.08 | 1.08 | 1.08 | 3 | 1 | 3 |
| 18/01/2026 | 1.11 | 1.08 | 1.08 | 502 | 6 | 455 |
| 11/01/2026 | 1.18 | 1.18 | 1.18 | 35 | 1 | 30 |
| 28/12/2025 | 1.20 | 1.20 | 1.20 | 158 | 5 | 132 |
| 14/12/2025 | 1.25 | 1.10 | 1.15 | 364 | 8 | 302 |
| 07/12/2025 | 1.30 | 1.30 | 1.30 | 195 | 2 | 150 |
| 30/11/2025 | 1.44 | 1.30 | 1.30 | 689 | 8 | 518 |
| 23/11/2025 | 1.60 | 1.59 | 1.60 | 182 | 5 | 114 |
| 16/11/2025 | 1.46 | 1.13 | 1.46 | 2,233 | 40 | 1,815 |
| 09/11/2025 | 1.10 | 1.00 | 1.10 | 291 | 8 | 282 |
| 26/10/2025 | 0.89 | 0.89 | 0.89 | 186 | 3 | 209 |
| 19/10/2025 | 0.89 | 0.82 | 0.89 | 97 | 7 | 115 |
| 12/10/2025 | 0.81 | 0.81 | 0.81 | 17 | 2 | 21 |
| 05/10/2025 | 0.84 | 0.82 | 0.82 | 307 | 8 | 373 |
| 28/09/2025 | 0.84 | 0.84 | 0.84 | 36 | 3 | 43 |
| 21/09/2025 | 0.89 | 0.82 | 0.89 | 105 | 6 | 124 |
| 07/09/2025 | 0.84 | 0.83 | 0.83 | 69 | 5 | 83 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2026 | 1.08 | 1.00 | 1.00 | 441 | 8 | 424 |
| 01/02/2026 | 1.08 | 1.08 | 1.08 | 210 | 7 | 194 |
| 04/01/2026 | 1.18 | 1.08 | 1.08 | 538 | 7 | 485 |
| 01/12/2025 | 1.30 | 1.10 | 1.20 | 1,249 | 20 | 993 |
| 02/11/2025 | 1.60 | 0.90 | 1.44 | 4,027 | 75 | 3,525 |
| 01/10/2025 | 0.89 | 0.81 | 0.89 | 606 | 20 | 718 |
| 01/09/2025 | 0.89 | 0.82 | 0.84 | 226 | 16 | 269 |
| 03/08/2025 | 0.98 | 0.85 | 0.85 | 204 | 15 | 224 |
| 01/07/2025 | 0.90 | 0.84 | 0.85 | 48 | 4 | 54 |
| 01/06/2025 | 0.89 | 0.81 | 0.84 | 95 | 11 | 109 |
| 04/05/2025 | 0.87 | 0.82 | 0.87 | 94 | 11 | 113 |
| 03/04/2025 | 0.90 | 0.84 | 0.84 | 172 | 16 | 204 |
| 02/03/2025 | 0.91 | 0.84 | 0.91 | 60 | 4 | 71 |
| 02/02/2025 | 0.85 | 0.85 | 0.85 | 3 | 1 | 3 |
| 02/01/2025 | 0.90 | 0.84 | 0.84 | 91 | 4 | 107 |
| 01/12/2024 | 1.01 | 0.92 | 0.92 | 385 | 13 | 401 |
| 03/11/2024 | 1.00 | 0.94 | 1.00 | 94 | 10 | 99 |
| 01/10/2024 | 1.02 | 0.85 | 1.02 | 203 | 11 | 234 |
| 01/09/2024 | 0.93 | 0.92 | 0.92 | 228 | 9 | 248 |
| 01/08/2024 | 1.03 | 0.95 | 1.02 | 65 | 5 | 67 |