UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 26/02/2026
MarketFirst
High Price1.84
Last Closing1.82
No. of Transactions1
SectorFood and Beverages
Low Price1.84
Opening Price1.84
No. of Shares150
Div2.72
Change0.02
Closing Price1.84
Average Price1.84
P/E78.8
Value Traded276
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/09/2024 | 1.92 | 1.92 | 1.92 | 321 | 1 | 167 |
| 25/09/2024 | 1.95 | 1.92 | 1.92 | 712 | 5 | 367 |
| 24/09/2024 | 1.99 | 1.95 | 1.98 | 157 | 4 | 79 |
| 04/09/2024 | 1.98 | 1.98 | 1.98 | 2,125 | 2 | 1,073 |
| 02/09/2024 | 1.98 | 1.98 | 1.98 | 251 | 2 | 127 |
| 26/08/2024 | 2.09 | 1.96 | 2.09 | 13,359 | 28 | 6,780 |
| 25/08/2024 | 1.95 | 1.95 | 1.95 | 39 | 1 | 20 |
| 20/08/2024 | 1.95 | 1.91 | 1.91 | 270 | 2 | 140 |
| 19/08/2024 | 1.96 | 1.96 | 1.96 | 45 | 1 | 23 |
| 14/08/2024 | 1.97 | 1.97 | 1.97 | 1,970 | 4 | 1,000 |
| 13/08/2024 | 1.97 | 1.92 | 1.97 | 1,434 | 6 | 746 |
| 11/08/2024 | 1.98 | 1.98 | 1.98 | 1,851 | 8 | 935 |
| 08/08/2024 | 1.97 | 1.94 | 1.97 | 272 | 3 | 140 |
| 06/08/2024 | 1.94 | 1.92 | 1.94 | 641 | 4 | 331 |
| 01/08/2024 | 1.94 | 1.93 | 1.93 | 208 | 3 | 107 |
| 30/07/2024 | 1.96 | 1.96 | 1.96 | 78 | 1 | 40 |
| 28/07/2024 | 1.96 | 1.96 | 1.96 | 39 | 1 | 20 |
| 22/07/2024 | 1.93 | 1.93 | 1.93 | 68 | 2 | 35 |
| 21/07/2024 | 1.95 | 1.95 | 1.95 | 195 | 1 | 100 |
| 15/07/2024 | 1.97 | 1.94 | 1.97 | 1,621 | 4 | 835 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/11/2021 | 2.22 | 2.17 | 2.22 | 7,427 | 27 | 3,383 |
| 21/11/2021 | 2.21 | 2.15 | 2.21 | 1,517 | 4 | 700 |
| 14/11/2021 | 2.20 | 2.16 | 2.20 | 5,584 | 20 | 2,561 |
| 07/11/2021 | 2.17 | 2.15 | 2.16 | 8,704 | 14 | 4,024 |
| 31/10/2021 | 2.29 | 2.13 | 2.18 | 40,687 | 40 | 18,139 |
| 24/10/2021 | 2.30 | 2.08 | 2.28 | 37,825 | 45 | 16,994 |
| 17/10/2021 | 2.14 | 2.07 | 2.07 | 4,954 | 12 | 2,378 |
| 10/10/2021 | 2.14 | 2.12 | 2.12 | 2,773 | 7 | 1,308 |
| 03/10/2021 | 2.14 | 2.12 | 2.14 | 4,050 | 10 | 1,900 |
| 26/09/2021 | 2.18 | 2.05 | 2.12 | 24,052 | 39 | 11,378 |
| 19/09/2021 | 2.08 | 2.01 | 2.04 | 20,737 | 34 | 10,168 |
| 12/09/2021 | 2.02 | 1.99 | 2.00 | 17,385 | 28 | 8,686 |
| 05/09/2021 | 2.04 | 1.96 | 1.99 | 15,956 | 25 | 8,060 |
| 29/08/2021 | 2.00 | 1.95 | 1.97 | 11,885 | 22 | 6,040 |
| 22/08/2021 | 1.97 | 1.94 | 1.94 | 10,030 | 15 | 5,147 |
| 15/08/2021 | 1.95 | 1.93 | 1.95 | 4,064 | 10 | 2,090 |
| 01/08/2021 | 1.94 | 1.92 | 1.94 | 7,653 | 16 | 3,950 |
| 25/07/2021 | 1.93 | 1.91 | 1.93 | 5,652 | 10 | 2,950 |
| 04/07/2021 | 1.93 | 1.90 | 1.90 | 3,218 | 11 | 1,685 |
| 27/06/2021 | 1.93 | 1.91 | 1.93 | 1,928 | 4 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/05/2009 | 1.04 | 0.95 | 1.01 | 182,430 | 230 | 182,429 |
| 01/04/2009 | 1.07 | 0.97 | 0.97 | 506,972 | 656 | 498,025 |
| 01/03/2009 | 1.20 | 1.03 | 1.05 | 390,075 | 523 | 340,047 |
| 01/02/2009 | 1.24 | 1.12 | 1.12 | 575,143 | 668 | 493,240 |
| 04/01/2009 | 1.21 | 1.08 | 1.16 | 174,423 | 320 | 149,360 |
| 01/12/2008 | 1.18 | 1.04 | 1.10 | 113,088 | 234 | 103,421 |
| 02/11/2008 | 1.54 | 1.05 | 1.15 | 411,163 | 543 | 333,682 |
| 05/10/2008 | 1.64 | 1.30 | 1.48 | 485,341 | 402 | 330,509 |
| 01/09/2008 | 1.78 | 1.57 | 1.66 | 373,938 | 285 | 222,242 |
| 03/08/2008 | 1.80 | 1.55 | 1.78 | 1,180,826 | 685 | 697,392 |
| 01/07/2008 | 1.94 | 1.53 | 1.79 | 3,908,632 | 1,419 | 2,184,986 |
| 01/06/2008 | 1.75 | 1.50 | 1.56 | 1,626,066 | 1,127 | 994,320 |
| 04/05/2008 | 1.61 | 1.32 | 1.61 | 1,998,102 | 1,167 | 1,377,657 |
| 01/04/2008 | 1.32 | 1.18 | 1.32 | 286,132 | 496 | 223,572 |
| 02/03/2008 | 1.40 | 1.20 | 1.21 | 940,746 | 780 | 713,621 |
| 02/02/2008 | 1.51 | 1.27 | 1.38 | 3,202,064 | 1,734 | 2,286,071 |
| 02/01/2008 | 1.38 | 1.25 | 1.30 | 331,449 | 252 | 250,469 |
| 02/12/2007 | 1.36 | 1.26 | 1.28 | 131,479 | 167 | 100,364 |
| 01/11/2007 | 1.36 | 1.26 | 1.28 | 96,266 | 161 | 73,214 |
| 01/10/2007 | 1.38 | 1.21 | 1.35 | 255,395 | 258 | 193,656 |