UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 05/05/2021
MarketFirst
High Price1.85
Last Closing1.85
No. of Transactions1
SectorFood and Beverages
Low Price1.85
Opening Price1.85
No. of Shares200
Div6.49
Change0.00
Closing Price1.85
Average Price1.85
P/E19.86
Value Traded370
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/05/2021 | 1.85 | 1.85 | 1.85 | 370 | 1 | 200 |
| 29/04/2021 | 1.86 | 1.85 | 1.85 | 3,520 | 4 | 1,900 |
| 28/04/2021 | 1.89 | 1.87 | 1.89 | 2,579 | 4 | 1,370 |
| 26/04/2021 | 1.88 | 1.88 | 1.88 | 2,444 | 1 | 1,300 |
| 22/04/2021 | 1.89 | 1.89 | 1.89 | 151 | 1 | 80 |
| 21/04/2021 | 1.90 | 1.90 | 1.90 | 10 | 1 | 5 |
| 20/04/2021 | 1.89 | 1.89 | 1.89 | 9 | 1 | 5 |
| 19/04/2021 | 1.87 | 1.84 | 1.87 | 11,110 | 22 | 5,984 |
| 15/04/2021 | 1.80 | 1.79 | 1.79 | 3,941 | 4 | 2,196 |
| 13/04/2021 | 1.81 | 1.76 | 1.76 | 17,981 | 11 | 10,100 |
| 12/04/2021 | 1.89 | 1.82 | 1.85 | 8,515 | 8 | 4,629 |
| 07/04/2021 | 1.90 | 1.90 | 1.90 | 466 | 2 | 245 |
| 01/04/2021 | 1.92 | 1.92 | 1.92 | 384 | 2 | 200 |
| 31/03/2021 | 1.92 | 1.92 | 1.92 | 557 | 3 | 290 |
| 30/03/2021 | 1.92 | 1.92 | 1.92 | 288 | 1 | 150 |
| 29/03/2021 | 1.93 | 1.92 | 1.93 | 1,040 | 3 | 540 |
| 25/03/2021 | 1.93 | 1.93 | 1.93 | 174 | 2 | 90 |
| 15/03/2021 | 1.85 | 1.85 | 1.85 | 370 | 1 | 200 |
| 08/03/2021 | 1.95 | 1.94 | 1.94 | 584 | 2 | 300 |
| 28/02/2021 | 2.04 | 2.04 | 2.04 | 204 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2021 | 1.85 | 1.85 | 1.85 | 370 | 1 | 200 |
| 25/04/2021 | 1.89 | 1.85 | 1.85 | 8,543 | 9 | 4,570 |
| 18/04/2021 | 1.90 | 1.84 | 1.89 | 11,280 | 25 | 6,074 |
| 12/04/2021 | 1.89 | 1.76 | 1.79 | 30,436 | 23 | 16,925 |
| 04/04/2021 | 1.90 | 1.90 | 1.90 | 466 | 2 | 245 |
| 28/03/2021 | 1.93 | 1.92 | 1.92 | 2,269 | 9 | 1,180 |
| 21/03/2021 | 1.93 | 1.93 | 1.93 | 174 | 2 | 90 |
| 14/03/2021 | 1.85 | 1.85 | 1.85 | 370 | 1 | 200 |
| 07/03/2021 | 1.95 | 1.94 | 1.94 | 584 | 2 | 300 |
| 28/02/2021 | 2.04 | 2.04 | 2.04 | 204 | 1 | 100 |
| 21/02/2021 | 2.12 | 2.04 | 2.04 | 7,402 | 17 | 3,564 |
| 14/02/2021 | 2.14 | 2.09 | 2.14 | 5,764 | 12 | 2,707 |
| 07/02/2021 | 2.13 | 2.10 | 2.13 | 23,984 | 19 | 11,280 |
| 31/01/2021 | 2.15 | 2.03 | 2.14 | 45,419 | 49 | 21,450 |
| 24/01/2021 | 2.10 | 1.99 | 2.06 | 74,752 | 72 | 36,852 |
| 17/01/2021 | 2.10 | 1.93 | 2.10 | 27,903 | 37 | 13,985 |
| 10/01/2021 | 1.93 | 1.92 | 1.93 | 15,203 | 8 | 7,918 |
| 03/01/2021 | 1.94 | 1.91 | 1.91 | 1,442 | 5 | 750 |
| 27/12/2020 | 1.95 | 1.90 | 1.90 | 2,003 | 5 | 1,053 |
| 20/12/2020 | 1.94 | 1.88 | 1.88 | 11,296 | 9 | 5,850 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2021 | 1.92 | 1.76 | 1.85 | 51,109 | 61 | 28,014 |
| 01/03/2021 | 1.95 | 1.85 | 1.92 | 3,012 | 12 | 1,570 |
| 01/02/2021 | 2.15 | 2.04 | 2.04 | 81,757 | 97 | 38,601 |
| 03/01/2021 | 2.10 | 1.91 | 2.03 | 120,315 | 123 | 60,005 |
| 01/12/2020 | 1.95 | 1.86 | 1.90 | 30,741 | 45 | 16,051 |
| 01/11/2020 | 1.94 | 1.78 | 1.87 | 112,451 | 107 | 62,405 |
| 01/10/2020 | 1.93 | 1.75 | 1.83 | 6,358 | 19 | 3,390 |
| 01/09/2020 | 1.95 | 1.86 | 1.93 | 25,322 | 21 | 13,500 |
| 04/08/2020 | 1.96 | 1.90 | 1.96 | 3,028 | 7 | 1,590 |
| 01/07/2020 | 1.99 | 1.91 | 1.91 | 42,346 | 16 | 22,034 |
| 01/06/2020 | 2.02 | 1.90 | 1.95 | 24,290 | 49 | 12,263 |
| 10/05/2020 | 2.02 | 1.98 | 2.01 | 109,307 | 16 | 54,651 |
| 01/03/2020 | 1.95 | 1.83 | 1.94 | 1,055,984 | 186 | 560,307 |
| 02/02/2020 | 2.04 | 1.76 | 1.94 | 3,385,388 | 326 | 1,777,469 |
| 02/01/2020 | 2.07 | 1.82 | 2.04 | 1,201,384 | 147 | 622,448 |
| 01/12/2019 | 1.85 | 1.69 | 1.84 | 853,745 | 150 | 493,005 |
| 03/11/2019 | 1.82 | 1.74 | 1.81 | 371,517 | 43 | 209,498 |
| 01/10/2019 | 1.81 | 1.72 | 1.74 | 1,242,124 | 152 | 707,764 |
| 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 |