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 |
|---|---|---|---|---|---|---|
| 24/06/2026 | 1.86 | 1.86 | 1.86 | 363 | 3 | 195 |
| 22/06/2026 | 1.88 | 1.88 | 1.88 | 235 | 2 | 125 |
| 21/06/2026 | 1.88 | 1.88 | 1.88 | 517 | 2 | 275 |
| 18/06/2026 | 1.87 | 1.84 | 1.87 | 1,160 | 4 | 626 |
| 17/06/2026 | 1.86 | 1.86 | 1.86 | 279 | 1 | 150 |
| 15/06/2026 | 1.85 | 1.81 | 1.84 | 5,020 | 17 | 2,761 |
| 14/06/2026 | 1.81 | 1.80 | 1.80 | 4,582 | 19 | 2,540 |
| 11/06/2026 | 1.85 | 1.80 | 1.81 | 15,973 | 24 | 8,839 |
| 10/06/2026 | 1.88 | 1.83 | 1.88 | 7,901 | 13 | 4,300 |
| 09/06/2026 | 1.90 | 1.85 | 1.89 | 5,357 | 22 | 2,882 |
| 08/06/2026 | 1.93 | 1.85 | 1.93 | 12,016 | 29 | 6,460 |
| 07/06/2026 | 1.92 | 1.87 | 1.92 | 8,644 | 16 | 4,561 |
| 02/06/2026 | 1.94 | 1.90 | 1.94 | 1,189 | 4 | 621 |
| 31/05/2026 | 1.94 | 1.90 | 1.94 | 5,135 | 10 | 2,673 |
| 24/05/2026 | 1.92 | 1.90 | 1.92 | 4,009 | 9 | 2,100 |
| 21/05/2026 | 1.92 | 1.89 | 1.92 | 3,972 | 8 | 2,100 |
| 20/05/2026 | 1.91 | 1.91 | 1.91 | 955 | 1 | 500 |
| 18/05/2026 | 1.92 | 1.92 | 1.92 | 768 | 2 | 400 |
| 17/05/2026 | 1.92 | 1.92 | 1.92 | 768 | 5 | 400 |
| 14/05/2026 | 1.92 | 1.90 | 1.92 | 578 | 8 | 303 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/11/2025 | 1.82 | 1.80 | 1.80 | 3,482 | 4 | 1,926 |
| 26/10/2025 | 1.88 | 1.84 | 1.84 | 15,328 | 7 | 8,280 |
| 19/10/2025 | 1.86 | 1.85 | 1.86 | 9,904 | 6 | 5,330 |
| 12/10/2025 | 1.84 | 1.80 | 1.83 | 11,250 | 22 | 6,171 |
| 05/10/2025 | 1.83 | 1.83 | 1.83 | 179 | 2 | 98 |
| 28/09/2025 | 1.84 | 1.82 | 1.84 | 4,034 | 4 | 2,200 |
| 21/09/2025 | 1.85 | 1.81 | 1.85 | 2,499 | 6 | 1,355 |
| 14/09/2025 | 1.86 | 1.80 | 1.80 | 16,221 | 26 | 8,893 |
| 07/09/2025 | 1.86 | 1.80 | 1.80 | 1,218 | 7 | 660 |
| 31/08/2025 | 1.84 | 1.80 | 1.80 | 17,975 | 27 | 9,867 |
| 24/08/2025 | 1.85 | 1.84 | 1.84 | 4,087 | 5 | 2,219 |
| 17/08/2025 | 1.85 | 1.81 | 1.85 | 22,374 | 21 | 12,231 |
| 10/08/2025 | 1.84 | 1.83 | 1.84 | 1,833 | 8 | 1,000 |
| 03/08/2025 | 1.85 | 1.74 | 1.83 | 16,192 | 44 | 9,088 |
| 27/07/2025 | 1.89 | 1.82 | 1.89 | 12,876 | 24 | 6,984 |
| 20/07/2025 | 1.88 | 1.84 | 1.84 | 14,066 | 27 | 7,548 |
| 13/07/2025 | 1.87 | 1.85 | 1.87 | 7,729 | 10 | 4,138 |
| 06/07/2025 | 1.87 | 1.85 | 1.85 | 2,084 | 9 | 1,116 |
| 29/06/2025 | 1.87 | 1.85 | 1.87 | 9,541 | 8 | 5,123 |
| 22/06/2025 | 1.87 | 1.84 | 1.87 | 6,091 | 14 | 3,266 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/04/2023 | 2.06 | 2.04 | 2.05 | 22,131 | 31 | 10,812 |
| 01/03/2023 | 2.25 | 2.03 | 2.05 | 22,443 | 58 | 10,631 |
| 01/02/2023 | 2.33 | 2.20 | 2.23 | 58,478 | 117 | 25,725 |
| 02/01/2023 | 2.31 | 2.11 | 2.31 | 31,255 | 66 | 14,120 |
| 01/12/2022 | 2.13 | 2.10 | 2.13 | 3,000 | 15 | 1,418 |
| 01/11/2022 | 2.10 | 2.05 | 2.10 | 6,782 | 29 | 3,275 |
| 02/10/2022 | 2.12 | 2.03 | 2.10 | 15,960 | 48 | 7,683 |
| 01/09/2022 | 2.09 | 2.02 | 2.09 | 29,765 | 47 | 14,618 |
| 01/08/2022 | 2.14 | 2.02 | 2.04 | 108,855 | 166 | 52,557 |
| 03/07/2022 | 2.19 | 2.10 | 2.12 | 46,563 | 107 | 21,884 |
| 01/06/2022 | 2.15 | 2.09 | 2.10 | 38,135 | 110 | 18,111 |
| 08/05/2022 | 2.24 | 2.10 | 2.15 | 54,084 | 109 | 24,981 |
| 03/04/2022 | 2.60 | 2.07 | 2.11 | 142,121 | 220 | 60,589 |
| 01/03/2022 | 2.61 | 1.99 | 2.44 | 129,276 | 270 | 57,992 |
| 01/02/2022 | 2.27 | 2.10 | 2.24 | 116,304 | 191 | 53,143 |
| 02/01/2022 | 2.22 | 2.13 | 2.19 | 55,806 | 75 | 25,645 |
| 01/12/2021 | 2.23 | 2.13 | 2.21 | 45,279 | 98 | 20,800 |
| 01/11/2021 | 2.28 | 2.13 | 2.17 | 54,293 | 73 | 24,493 |
| 03/10/2021 | 2.30 | 2.07 | 2.29 | 53,822 | 84 | 24,435 |
| 01/09/2021 | 2.18 | 1.96 | 2.12 | 83,664 | 136 | 41,092 |