UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 13/10/2019
MarketFirst
High Price1.81
Last Closing1.74
No. of Transactions2
SectorFood and Beverages
Low Price1.79
Opening Price1.79
No. of Shares800
Div7.18
Change0.07
Closing Price1.81
Average Price1.80
P/E16.14
Value Traded1,438
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/10/2019 | 1.81 | 1.79 | 1.81 | 1,438 | 2 | 800 |
| 10/10/2019 | 1.78 | 1.74 | 1.74 | 161,244 | 19 | 91,628 |
| 09/10/2019 | 1.75 | 1.74 | 1.74 | 1,815 | 3 | 1,040 |
| 08/10/2019 | 1.78 | 1.76 | 1.76 | 158,103 | 8 | 89,324 |
| 07/10/2019 | 1.77 | 1.77 | 1.77 | 727 | 1 | 411 |
| 06/10/2019 | 1.81 | 1.75 | 1.78 | 7,122 | 7 | 4,050 |
| 03/10/2019 | 1.77 | 1.76 | 1.77 | 794 | 3 | 450 |
| 02/10/2019 | 1.75 | 1.73 | 1.74 | 11,823 | 11 | 6,800 |
| 30/09/2019 | 1.73 | 1.70 | 1.73 | 40,584 | 8 | 23,599 |
| 29/09/2019 | 1.73 | 1.73 | 1.73 | 779 | 2 | 450 |
| 26/09/2019 | 1.75 | 1.71 | 1.74 | 6,211 | 5 | 3,573 |
| 25/09/2019 | 1.74 | 1.71 | 1.74 | 121,190 | 14 | 70,446 |
| 24/09/2019 | 1.74 | 1.70 | 1.74 | 8,693 | 14 | 5,052 |
| 23/09/2019 | 1.75 | 1.68 | 1.71 | 158,390 | 25 | 92,720 |
| 22/09/2019 | 1.70 | 1.67 | 1.68 | 201,520 | 19 | 119,796 |
| 19/09/2019 | 1.67 | 1.67 | 1.67 | 1,670 | 1 | 1,000 |
| 17/09/2019 | 1.66 | 1.66 | 1.66 | 3,984 | 2 | 2,400 |
| 16/09/2019 | 1.66 | 1.66 | 1.66 | 3,320 | 1 | 2,000 |
| 15/09/2019 | 1.68 | 1.66 | 1.66 | 303,110 | 18 | 181,500 |
| 12/09/2019 | 1.68 | 1.65 | 1.68 | 3,572 | 7 | 2,163 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/10/2019 | 1.81 | 1.74 | 1.74 | 329,011 | 38 | 186,453 |
| 29/09/2019 | 1.77 | 1.70 | 1.77 | 53,979 | 24 | 31,299 |
| 22/09/2019 | 1.75 | 1.67 | 1.74 | 496,003 | 77 | 291,587 |
| 15/09/2019 | 1.68 | 1.66 | 1.67 | 312,084 | 22 | 186,900 |
| 08/09/2019 | 1.68 | 1.65 | 1.68 | 248,523 | 26 | 149,731 |
| 01/09/2019 | 1.68 | 1.64 | 1.67 | 228,197 | 40 | 137,249 |
| 25/08/2019 | 1.68 | 1.64 | 1.66 | 502,908 | 43 | 301,229 |
| 18/08/2019 | 1.75 | 1.65 | 1.67 | 248,243 | 61 | 148,448 |
| 15/08/2019 | 1.72 | 1.71 | 1.72 | 6,961 | 3 | 4,059 |
| 04/08/2019 | 1.75 | 1.69 | 1.75 | 752,621 | 44 | 435,098 |
| 28/07/2019 | 1.74 | 1.70 | 1.74 | 437,736 | 22 | 254,171 |
| 21/07/2019 | 1.75 | 1.69 | 1.74 | 247,489 | 14 | 143,290 |
| 14/07/2019 | 1.75 | 1.67 | 1.75 | 247,171 | 26 | 142,916 |
| 07/07/2019 | 1.80 | 1.69 | 1.74 | 628,839 | 87 | 354,638 |
| 30/06/2019 | 1.80 | 1.67 | 1.80 | 496,874 | 97 | 291,103 |
| 23/06/2019 | 1.70 | 1.66 | 1.67 | 1,105,996 | 173 | 658,926 |
| 16/06/2019 | 1.70 | 1.62 | 1.68 | 146,232 | 33 | 87,886 |
| 10/06/2019 | 1.69 | 1.65 | 1.68 | 303,498 | 29 | 180,700 |
| 02/06/2019 | 1.69 | 1.65 | 1.69 | 429,418 | 35 | 257,817 |
| 26/05/2019 | 1.68 | 1.64 | 1.68 | 481,037 | 52 | 290,207 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2019 | 1.75 | 1.64 | 1.73 | 1,326,170 | 175 | 789,516 |
| 01/08/2019 | 1.75 | 1.64 | 1.66 | 1,570,981 | 157 | 923,858 |
| 01/07/2019 | 1.80 | 1.67 | 1.74 | 1,881,143 | 212 | 1,081,891 |
| 02/06/2019 | 1.70 | 1.62 | 1.69 | 2,101,861 | 298 | 1,254,532 |
| 01/05/2019 | 1.68 | 1.58 | 1.68 | 1,752,982 | 214 | 1,081,099 |
| 01/04/2019 | 1.63 | 1.57 | 1.60 | 725,278 | 135 | 454,506 |
| 03/03/2019 | 1.63 | 1.58 | 1.62 | 663,318 | 123 | 413,371 |
| 03/02/2019 | 1.75 | 1.59 | 1.62 | 107,730 | 143 | 64,399 |
| 02/01/2019 | 1.69 | 1.62 | 1.63 | 39,306 | 68 | 23,888 |
| 02/12/2018 | 1.70 | 1.61 | 1.64 | 72,197 | 65 | 43,855 |
| 01/11/2018 | 1.74 | 1.61 | 1.68 | 36,369 | 51 | 21,577 |
| 01/10/2018 | 1.79 | 1.70 | 1.73 | 40,344 | 63 | 23,098 |
| 02/09/2018 | 1.86 | 1.78 | 1.80 | 32,060 | 61 | 17,713 |
| 01/08/2018 | 1.84 | 1.77 | 1.84 | 27,201 | 34 | 15,094 |
| 01/07/2018 | 1.82 | 1.78 | 1.81 | 36,734 | 56 | 20,450 |
| 03/06/2018 | 1.80 | 1.78 | 1.78 | 14,966 | 20 | 8,355 |
| 02/05/2018 | 1.91 | 1.77 | 1.78 | 126,808 | 173 | 68,531 |
| 01/04/2018 | 2.00 | 1.91 | 1.91 | 77,536 | 101 | 39,591 |
| 01/03/2018 | 2.00 | 1.96 | 1.99 | 71,982 | 71 | 36,234 |
| 01/02/2018 | 2.24 | 2.00 | 2.02 | 437,255 | 277 | 207,038 |