UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 02/09/2026
MarketFirst
High Price1.88
Last Closing1.88
No. of Transactions7
SectorFood and Beverages
Low Price1.85
Opening Price1.86
No. of Shares5,750
Div2.66
Change0.00
Closing Price1.88
Average Price1.86
P/E16.5
Value Traded10,679
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/07/2026 | 1.87 | 1.84 | 1.87 | 1,819 | 7 | 980 |
| 27/07/2026 | 1.86 | 1.84 | 1.86 | 1,427 | 9 | 770 |
| 26/07/2026 | 1.85 | 1.84 | 1.84 | 1,234 | 4 | 669 |
| 23/07/2026 | 1.85 | 1.84 | 1.85 | 1,109 | 5 | 600 |
| 22/07/2026 | 1.87 | 1.84 | 1.84 | 4,704 | 13 | 2,550 |
| 21/07/2026 | 1.86 | 1.84 | 1.86 | 658 | 3 | 356 |
| 20/07/2026 | 1.86 | 1.83 | 1.86 | 2,213 | 7 | 1,200 |
| 19/07/2026 | 1.86 | 1.82 | 1.86 | 2,073 | 10 | 1,124 |
| 16/07/2026 | 1.85 | 1.80 | 1.80 | 8,920 | 21 | 4,920 |
| 15/07/2026 | 1.84 | 1.83 | 1.83 | 4,489 | 11 | 2,450 |
| 14/07/2026 | 1.85 | 1.84 | 1.84 | 6,521 | 19 | 3,540 |
| 13/07/2026 | 1.84 | 1.84 | 1.84 | 1,950 | 6 | 1,060 |
| 12/07/2026 | 1.85 | 1.84 | 1.84 | 3,632 | 16 | 1,970 |
| 09/07/2026 | 1.86 | 1.84 | 1.85 | 8,684 | 29 | 4,695 |
| 08/07/2026 | 1.86 | 1.85 | 1.85 | 1,112 | 2 | 600 |
| 07/07/2026 | 1.86 | 1.86 | 1.86 | 1,860 | 2 | 1,000 |
| 05/07/2026 | 1.87 | 1.86 | 1.87 | 3,824 | 3 | 2,050 |
| 02/07/2026 | 1.88 | 1.86 | 1.86 | 2,662 | 5 | 1,430 |
| 30/06/2026 | 1.88 | 1.85 | 1.88 | 557 | 2 | 301 |
| 25/06/2026 | 1.88 | 1.85 | 1.88 | 4,812 | 6 | 2,601 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/04/2026 | 1.80 | 1.75 | 1.80 | 4,638 | 12 | 2,589 |
| 29/03/2026 | 1.79 | 1.79 | 1.79 | 358 | 1 | 200 |
| 15/03/2026 | 1.84 | 1.71 | 1.84 | 10,416 | 31 | 5,996 |
| 08/03/2026 | 1.83 | 1.79 | 1.83 | 3,459 | 9 | 1,915 |
| 01/03/2026 | 1.83 | 1.79 | 1.83 | 2,462 | 8 | 1,370 |
| 22/02/2026 | 1.84 | 1.80 | 1.84 | 7,754 | 11 | 4,290 |
| 15/02/2026 | 1.84 | 1.83 | 1.84 | 920 | 3 | 500 |
| 08/02/2026 | 1.88 | 1.87 | 1.88 | 7,203 | 6 | 3,850 |
| 01/02/2026 | 1.87 | 1.78 | 1.84 | 14,800 | 27 | 8,160 |
| 25/01/2026 | 1.91 | 1.81 | 1.86 | 26,209 | 24 | 13,822 |
| 18/01/2026 | 1.91 | 1.87 | 1.91 | 3,023 | 9 | 1,584 |
| 11/01/2026 | 1.91 | 1.87 | 1.91 | 14,269 | 23 | 7,517 |
| 04/01/2026 | 1.92 | 1.81 | 1.92 | 13,234 | 17 | 6,994 |
| 28/12/2025 | 1.90 | 1.85 | 1.90 | 21,826 | 22 | 11,598 |
| 21/12/2025 | 1.94 | 1.87 | 1.90 | 21,271 | 24 | 11,268 |
| 14/12/2025 | 1.95 | 1.86 | 1.90 | 37,447 | 30 | 19,840 |
| 30/11/2025 | 1.86 | 1.83 | 1.86 | 496,793 | 5 | 271,465 |
| 23/11/2025 | 1.86 | 1.82 | 1.83 | 30,643 | 31 | 16,706 |
| 16/11/2025 | 1.86 | 1.80 | 1.80 | 4,876 | 7 | 2,628 |
| 09/11/2025 | 1.87 | 1.85 | 1.86 | 9,051 | 13 | 4,864 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2024 | 1.93 | 1.85 | 1.93 | 39,273 | 22 | 20,727 |
| 03/11/2024 | 1.90 | 1.86 | 1.89 | 7,613 | 24 | 4,054 |
| 01/10/2024 | 1.95 | 1.86 | 1.90 | 103,197 | 52 | 54,359 |
| 01/09/2024 | 1.99 | 1.92 | 1.92 | 3,566 | 14 | 1,813 |
| 01/08/2024 | 2.09 | 1.91 | 2.09 | 20,090 | 60 | 10,222 |
| 01/07/2024 | 1.97 | 1.93 | 1.96 | 9,035 | 26 | 4,654 |
| 02/06/2024 | 1.96 | 1.94 | 1.94 | 12,856 | 23 | 6,610 |
| 01/05/2024 | 1.96 | 1.94 | 1.95 | 3,095 | 17 | 1,585 |
| 01/04/2024 | 1.96 | 1.85 | 1.92 | 5,857,730 | 36 | 3,014,302 |
| 03/03/2024 | 2.00 | 1.89 | 1.89 | 7,639 | 33 | 3,867 |
| 01/02/2024 | 2.11 | 1.98 | 1.98 | 33,454 | 50 | 16,608 |
| 02/01/2024 | 2.09 | 2.05 | 2.08 | 373 | 4 | 180 |
| 03/12/2023 | 2.00 | 1.99 | 2.00 | 4,847 | 6 | 2,431 |
| 01/11/2023 | 2.05 | 1.99 | 2.00 | 13,057 | 26 | 6,535 |
| 01/10/2023 | 2.13 | 1.96 | 2.13 | 29,309 | 48 | 14,495 |
| 03/09/2023 | 2.09 | 2.01 | 2.01 | 3,224 | 11 | 1,549 |
| 01/08/2023 | 2.13 | 2.07 | 2.08 | 15,734 | 32 | 7,516 |
| 02/07/2023 | 2.10 | 2.06 | 2.08 | 37,186 | 49 | 17,807 |
| 04/06/2023 | 2.10 | 2.07 | 2.07 | 14,980 | 30 | 7,192 |
| 01/05/2023 | 2.10 | 2.07 | 2.10 | 41,332 | 38 | 19,735 |