Menu

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

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 16/03/2026
MarketOTC
High Price1.00
Last Closing1.00
No. of Transactions1
SectorMining and Extraction Industries
Low Price1.00
Opening Price1.00
No. of Shares13
Div0.00
Change0.00
Closing Price1.00
Average Price1.00
P/EN
Value Traded13

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
12/11/2025 1.10 1.03 1.10 135 5 127
09/11/2025 1.01 1.00 1.01 155 3 155
06/11/2025 1.00 0.99 1.00 196 4 196
04/11/2025 0.99 0.97 0.99 569 6 584
02/11/2025 0.97 0.90 0.97 400 9 425
26/10/2025 0.89 0.89 0.89 186 3 209
19/10/2025 0.89 0.82 0.89 97 7 115
16/10/2025 0.81 0.81 0.81 16 1 20
13/10/2025 0.81 0.81 0.81 1 1 1
08/10/2025 0.84 0.82 0.82 307 8 373
29/09/2025 0.84 0.84 0.84 36 3 43
24/09/2025 0.89 0.89 0.89 28 2 31
22/09/2025 0.82 0.82 0.82 10 1 12
21/09/2025 0.83 0.83 0.83 67 3 81
11/09/2025 0.83 0.83 0.83 45 3 54
08/09/2025 0.84 0.84 0.84 24 2 29
03/09/2025 0.84 0.84 0.84 3 1 4
02/09/2025 0.84 0.84 0.84 13 1 15
31/08/2025 0.85 0.85 0.85 13 1 15
20/08/2025 0.89 0.89 0.89 10 2 11
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/08/2025 0.97 0.89 0.97 147 7 159
20/07/2025 0.90 0.84 0.85 48 4 54
22/06/2025 0.84 0.84 0.84 1 1 1
15/06/2025 0.89 0.84 0.89 19 4 23
11/05/2025 0.87 0.82 0.87 63 7 76
27/04/2025 0.89 0.84 0.84 42 3 50
20/04/2025 0.85 0.84 0.84 87 5 103
13/04/2025 0.90 0.85 0.90 23 5 27
06/04/2025 0.90 0.85 0.90 21 3 24
16/03/2025 0.91 0.91 0.91 1 1 1
16/02/2025 0.85 0.85 0.85 3 1 3
26/01/2025 0.85 0.84 0.84 81 3 96
12/01/2025 0.90 0.90 0.90 10 1 11
29/12/2024 0.94 0.92 0.92 83 6 89
15/12/2024 0.95 0.95 0.95 190 4 200
08/12/2024 1.01 0.99 1.01 112 3 112
24/11/2024 1.00 0.95 1.00 68 2 71
17/11/2024 0.95 0.95 0.95 8 4 8
10/11/2024 0.94 0.94 0.94 19 4 20
13/10/2024 1.02 1.00 1.02 20 3 20
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2024 1.00 0.54 0.87 3,319 72 4,598
01/04/2024 1.01 0.82 0.84 1,594 19 1,740
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
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
Download Table