Menu

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

Loading data
High Low
Performance Indicators 30/07/2019
MarketSecond
High Price0.42
Last Closing0.42
No. of Transactions4
SectorMining and Extraction Industries
Low Price0.41
Opening Price0.42
No. of Shares235
Div0.00
Change-0.01
Closing Price0.41
Average Price0.41
P/EN
Value Traded97

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
30/07/2019 0.42 0.41 0.41 97 4 235
29/07/2019 0.42 0.39 0.42 101 4 251
28/07/2019 0.42 0.41 0.41 1,263 9 3,077
25/07/2019 0.40 0.40 0.40 2,043 10 5,108
24/07/2019 0.39 0.37 0.39 598 9 1,538
22/07/2019 0.38 0.38 0.38 1,459 11 3,840
21/07/2019 0.37 0.37 0.37 56 1 150
18/07/2019 0.36 0.36 0.36 72 1 200
17/07/2019 0.35 0.34 0.35 998 3 2,922
14/07/2019 0.34 0.32 0.34 373 5 1,128
11/07/2019 0.33 0.33 0.33 429 5 1,300
02/07/2019 0.34 0.33 0.34 1,223 5 3,700
09/05/2019 0.34 0.34 0.34 51 1 150
08/05/2019 0.33 0.32 0.33 194 2 600
01/05/2019 0.32 0.32 0.32 64 1 199
30/04/2019 0.32 0.31 0.31 339 5 1,083
29/04/2019 0.31 0.31 0.31 3,114 1 10,044
24/04/2019 0.32 0.32 0.32 64 2 200
23/04/2019 0.31 0.31 0.31 140 5 451
22/04/2019 0.30 0.30 0.30 450 2 1,500
Date High Low Closing Value Traded No. of Trans No. of Shares
28/07/2019 0.42 0.39 0.41 1,461 17 3,563
21/07/2019 0.40 0.37 0.40 4,156 31 10,636
14/07/2019 0.36 0.32 0.36 1,443 9 4,250
07/07/2019 0.33 0.33 0.33 429 5 1,300
30/06/2019 0.34 0.33 0.34 1,223 5 3,700
05/05/2019 0.34 0.32 0.34 245 3 750
28/04/2019 0.32 0.31 0.32 3,516 7 11,326
21/04/2019 0.32 0.30 0.32 654 9 2,151
14/04/2019 0.33 0.31 0.31 4,711 11 14,796
07/04/2019 0.32 0.32 0.32 64 1 200
31/03/2019 0.32 0.31 0.32 1,617 8 5,200
24/03/2019 0.32 0.32 0.32 28 1 86
17/03/2019 0.33 0.32 0.33 98 2 300
10/03/2019 0.33 0.32 0.33 755 5 2,314
17/02/2019 0.34 0.34 0.34 338 1 994
10/02/2019 0.35 0.35 0.35 1,015 2 2,900
27/01/2019 0.35 0.35 0.35 876 1 2,503
20/01/2019 0.36 0.36 0.36 251 3 697
13/01/2019 0.36 0.35 0.36 321 2 900
06/01/2019 0.38 0.36 0.36 1,519 11 4,073
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2019 0.42 0.32 0.41 8,712 67 23,449
01/05/2019 0.34 0.32 0.34 309 4 949
01/04/2019 0.33 0.30 0.31 10,498 35 33,474
03/03/2019 0.33 0.32 0.32 881 8 2,700
03/02/2019 0.35 0.34 0.34 1,353 3 3,894
02/01/2019 0.40 0.35 0.35 5,466 24 14,423
02/12/2018 0.44 0.42 0.42 1,141 6 2,700
01/11/2018 0.45 0.41 0.44 7,957 34 18,500
01/10/2018 0.49 0.43 0.46 18,072 89 39,735
02/09/2018 0.48 0.46 0.46 2,013 10 4,300
01/08/2018 0.49 0.49 0.49 995 3 2,030
01/07/2018 0.52 0.49 0.51 3,702 7 7,500
03/06/2018 0.51 0.49 0.51 2,541 15 5,110
02/05/2018 0.55 0.49 0.51 42,101 167 83,418
01/04/2018 0.60 0.54 0.54 37,916 112 66,698
01/03/2018 0.61 0.54 0.60 45,943 142 78,955
01/02/2018 0.72 0.55 0.55 81,796 156 134,909
02/01/2018 0.76 0.73 0.73 1,956 4 2,650
03/12/2017 0.85 0.76 0.80 146,014 106 185,692
01/11/2017 0.87 0.85 0.87 9,905 10 11,535