UNITED IRON & STEEL MANUFACTURING CO. P.L.C Historical

Performance Indicators 07/03/2023
MarketOTC
High Price0.15
Last Closing0.16
No. of Transactions1
SectorMining and Extraction Industries
Low Price0.15
Opening Price0.15
No. of Shares50
Div0.00
Change-0.01
Closing Price0.15
Average Price0.15
P/EN
Value Traded8
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
12/12/2022 | 0.16 | 0.15 | 0.16 | 86 | 8 | 570 |
04/12/2022 | 0.16 | 0.15 | 0.16 | 136 | 5 | 860 |
27/11/2022 | 0.16 | 0.15 | 0.16 | 38 | 3 | 250 |
23/11/2022 | 0.16 | 0.16 | 0.16 | 25 | 2 | 155 |
22/11/2022 | 0.16 | 0.15 | 0.16 | 38 | 4 | 250 |
20/11/2022 | 0.16 | 0.16 | 0.16 | 41 | 3 | 255 |
16/11/2022 | 0.17 | 0.16 | 0.17 | 53 | 4 | 330 |
13/11/2022 | 0.17 | 0.17 | 0.17 | 9 | 1 | 50 |
27/10/2022 | 0.17 | 0.16 | 0.17 | 65 | 4 | 406 |
26/10/2022 | 0.17 | 0.17 | 0.17 | 4 | 1 | 25 |
19/10/2022 | 0.18 | 0.17 | 0.18 | 18 | 3 | 108 |
17/10/2022 | 0.18 | 0.17 | 0.18 | 18 | 3 | 105 |
16/10/2022 | 0.18 | 0.17 | 0.18 | 18 | 3 | 105 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
31/07/2022 | 0.20 | 0.17 | 0.20 | 757 | 11 | 4,327 |
26/06/2022 | 0.18 | 0.17 | 0.18 | 204 | 4 | 1,200 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/01/2023 | 0.18 | 0.14 | 0.16 | 167 | 12 | 1,160 |
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 |
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 |