UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 25/04/2024
MarketFirst
High Price1.96
Last Closing1.91
No. of Transactions15
SectorFood and Beverages
Low Price1.92
Opening Price1.95
No. of Shares3,010,116
Div6.25
Change0.01
Closing Price1.92
Average Price1.94
P/E27.32
Value Traded5,849,823
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/08/2019 | 1.68 | 1.66 | 1.66 | 200,884 | 10 | 120,302 |
| 20/08/2019 | 1.75 | 1.65 | 1.65 | 9,906 | 25 | 5,900 |
| 19/08/2019 | 1.71 | 1.67 | 1.69 | 1,730 | 8 | 1,024 |
| 18/08/2019 | 1.70 | 1.68 | 1.70 | 7,972 | 13 | 4,700 |
| 15/08/2019 | 1.72 | 1.71 | 1.72 | 6,961 | 3 | 4,059 |
| 08/08/2019 | 1.75 | 1.72 | 1.75 | 138,411 | 5 | 80,006 |
| 07/08/2019 | 1.75 | 1.71 | 1.75 | 219,418 | 10 | 127,568 |
| 06/08/2019 | 1.75 | 1.73 | 1.73 | 229,708 | 9 | 132,016 |
| 05/08/2019 | 1.75 | 1.71 | 1.74 | 154,303 | 9 | 89,208 |
| 04/08/2019 | 1.73 | 1.69 | 1.71 | 10,780 | 11 | 6,300 |
| 01/08/2019 | 1.74 | 1.71 | 1.74 | 60,247 | 6 | 35,024 |
| 31/07/2019 | 1.74 | 1.71 | 1.74 | 276,814 | 10 | 160,937 |
| 30/07/2019 | 1.74 | 1.74 | 1.74 | 174 | 1 | 100 |
| 29/07/2019 | 1.74 | 1.70 | 1.70 | 100,500 | 5 | 58,110 |
| 24/07/2019 | 1.74 | 1.71 | 1.74 | 69,245 | 3 | 40,258 |
| 23/07/2019 | 1.75 | 1.69 | 1.75 | 99,117 | 8 | 57,294 |
| 21/07/2019 | 1.75 | 1.72 | 1.75 | 79,128 | 3 | 45,738 |
| 18/07/2019 | 1.75 | 1.72 | 1.75 | 59,368 | 3 | 34,316 |
| 17/07/2019 | 1.75 | 1.72 | 1.75 | 44,348 | 4 | 25,634 |
| 16/07/2019 | 1.75 | 1.72 | 1.75 | 59,368 | 3 | 34,316 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/12/2010 | 0.98 | 0.97 | 0.98 | 38,929 | 28 | 39,730 |
| 28/11/2010 | 0.99 | 0.97 | 0.97 | 22,174 | 36 | 22,683 |
| 21/11/2010 | 1.00 | 0.99 | 0.99 | 41,041 | 25 | 41,440 |
| 14/11/2010 | 0.99 | 0.99 | 0.99 | 50 | 1 | 50 |
| 07/11/2010 | 1.00 | 0.99 | 1.00 | 4,898 | 8 | 4,900 |
| 31/10/2010 | 1.00 | 0.98 | 0.98 | 7,817 | 27 | 7,906 |
| 24/10/2010 | 1.01 | 0.99 | 0.99 | 9,995 | 21 | 10,006 |
| 17/10/2010 | 1.00 | 0.98 | 1.00 | 18,972 | 24 | 19,046 |
| 10/10/2010 | 1.01 | 0.98 | 1.00 | 622,266 | 29 | 628,431 |
| 03/10/2010 | 1.02 | 0.99 | 0.99 | 5,852 | 27 | 5,880 |
| 26/09/2010 | 1.02 | 0.99 | 1.00 | 41,459 | 47 | 41,414 |
| 19/09/2010 | 1.03 | 0.99 | 1.02 | 17,775 | 43 | 17,746 |
| 13/09/2010 | 1.03 | 0.99 | 1.02 | 9,150 | 27 | 9,175 |
| 05/09/2010 | 1.02 | 0.99 | 1.02 | 27,742 | 38 | 27,697 |
| 29/08/2010 | 1.01 | 0.99 | 0.99 | 26,150 | 40 | 26,148 |
| 22/08/2010 | 1.04 | 0.99 | 1.00 | 2,745 | 9 | 2,740 |
| 15/08/2010 | 1.04 | 0.97 | 1.01 | 18,936 | 42 | 18,892 |
| 08/08/2010 | 1.05 | 1.00 | 1.04 | 9,133 | 22 | 8,980 |
| 01/08/2010 | 1.05 | 1.01 | 1.04 | 13,755 | 23 | 13,417 |
| 25/07/2010 | 1.12 | 1.01 | 1.05 | 72,928 | 78 | 68,452 |