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 |
|---|---|---|---|---|---|---|
| 31/08/2025 | 1.84 | 1.82 | 1.82 | 11,987 | 10 | 6,553 |
| 26/08/2025 | 1.84 | 1.84 | 1.84 | 2,392 | 3 | 1,300 |
| 25/08/2025 | 1.85 | 1.84 | 1.84 | 1,695 | 2 | 919 |
| 21/08/2025 | 1.85 | 1.85 | 1.85 | 3,238 | 5 | 1,750 |
| 20/08/2025 | 1.85 | 1.82 | 1.85 | 9,811 | 9 | 5,331 |
| 18/08/2025 | 1.84 | 1.81 | 1.81 | 7,424 | 5 | 4,100 |
| 17/08/2025 | 1.84 | 1.81 | 1.84 | 1,902 | 2 | 1,050 |
| 12/08/2025 | 1.84 | 1.84 | 1.84 | 552 | 3 | 300 |
| 10/08/2025 | 1.83 | 1.83 | 1.83 | 1,281 | 5 | 700 |
| 06/08/2025 | 1.83 | 1.83 | 1.83 | 573 | 2 | 313 |
| 05/08/2025 | 1.79 | 1.74 | 1.79 | 8,311 | 21 | 4,721 |
| 04/08/2025 | 1.81 | 1.78 | 1.78 | 6,402 | 14 | 3,554 |
| 03/08/2025 | 1.85 | 1.81 | 1.81 | 906 | 7 | 500 |
| 30/07/2025 | 1.89 | 1.85 | 1.89 | 896 | 4 | 484 |
| 29/07/2025 | 1.87 | 1.85 | 1.87 | 2,795 | 3 | 1,500 |
| 28/07/2025 | 1.85 | 1.82 | 1.85 | 6,808 | 7 | 3,700 |
| 27/07/2025 | 1.84 | 1.82 | 1.84 | 2,378 | 10 | 1,300 |
| 23/07/2025 | 1.85 | 1.84 | 1.84 | 2,574 | 10 | 1,396 |
| 22/07/2025 | 1.87 | 1.85 | 1.85 | 1,439 | 5 | 773 |
| 21/07/2025 | 1.88 | 1.86 | 1.88 | 10,053 | 12 | 5,379 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/06/2024 | 1.96 | 1.94 | 1.95 | 8,350 | 15 | 4,288 |
| 10/06/2024 | 1.95 | 1.94 | 1.95 | 2,458 | 6 | 1,267 |
| 26/05/2024 | 1.96 | 1.95 | 1.95 | 234 | 2 | 120 |
| 19/05/2024 | 1.95 | 1.94 | 1.94 | 512 | 2 | 264 |
| 12/05/2024 | 1.96 | 1.96 | 1.96 | 1,127 | 6 | 575 |
| 05/05/2024 | 1.96 | 1.95 | 1.96 | 1,222 | 7 | 626 |
| 21/04/2024 | 1.96 | 1.90 | 1.92 | 5,850,752 | 18 | 3,010,604 |
| 14/04/2024 | 1.94 | 1.90 | 1.90 | 1,564 | 6 | 817 |
| 07/04/2024 | 1.95 | 1.85 | 1.87 | 3,534 | 7 | 1,881 |
| 31/03/2024 | 1.90 | 1.85 | 1.85 | 2,083 | 6 | 1,107 |
| 24/03/2024 | 1.91 | 1.90 | 1.90 | 253 | 4 | 133 |
| 17/03/2024 | 1.95 | 1.90 | 1.90 | 547 | 6 | 287 |
| 10/03/2024 | 1.95 | 1.95 | 1.95 | 437 | 3 | 224 |
| 03/03/2024 | 2.00 | 1.96 | 1.96 | 6,200 | 19 | 3,116 |
| 25/02/2024 | 2.00 | 1.98 | 1.98 | 11,301 | 18 | 5,669 |
| 18/02/2024 | 2.02 | 1.99 | 2.00 | 14,549 | 21 | 7,278 |
| 11/02/2024 | 2.04 | 2.02 | 2.04 | 2,561 | 6 | 1,260 |
| 04/02/2024 | 2.11 | 2.03 | 2.03 | 4,939 | 4 | 2,351 |
| 28/01/2024 | 2.09 | 2.08 | 2.09 | 209 | 2 | 100 |
| 21/01/2024 | 2.08 | 2.08 | 2.08 | 42 | 1 | 20 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2019 | 1.68 | 1.58 | 1.68 | 1,752,982 | 214 | 1,081,099 |
| 01/04/2019 | 1.63 | 1.57 | 1.60 | 725,278 | 135 | 454,506 |
| 03/03/2019 | 1.63 | 1.58 | 1.62 | 663,318 | 123 | 413,371 |
| 03/02/2019 | 1.75 | 1.59 | 1.62 | 107,730 | 143 | 64,399 |
| 02/01/2019 | 1.69 | 1.62 | 1.63 | 39,306 | 68 | 23,888 |
| 02/12/2018 | 1.70 | 1.61 | 1.64 | 72,197 | 65 | 43,855 |
| 01/11/2018 | 1.74 | 1.61 | 1.68 | 36,369 | 51 | 21,577 |
| 01/10/2018 | 1.79 | 1.70 | 1.73 | 40,344 | 63 | 23,098 |
| 02/09/2018 | 1.86 | 1.78 | 1.80 | 32,060 | 61 | 17,713 |
| 01/08/2018 | 1.84 | 1.77 | 1.84 | 27,201 | 34 | 15,094 |
| 01/07/2018 | 1.82 | 1.78 | 1.81 | 36,734 | 56 | 20,450 |
| 03/06/2018 | 1.80 | 1.78 | 1.78 | 14,966 | 20 | 8,355 |
| 02/05/2018 | 1.91 | 1.77 | 1.78 | 126,808 | 173 | 68,531 |
| 01/04/2018 | 2.00 | 1.91 | 1.91 | 77,536 | 101 | 39,591 |
| 01/03/2018 | 2.00 | 1.96 | 1.99 | 71,982 | 71 | 36,234 |
| 01/02/2018 | 2.24 | 2.00 | 2.02 | 437,255 | 277 | 207,038 |
| 02/01/2018 | 2.18 | 2.14 | 2.17 | 51,901 | 64 | 24,059 |
| 03/12/2017 | 2.14 | 2.11 | 2.13 | 41,595 | 40 | 19,550 |
| 01/11/2017 | 2.14 | 2.10 | 2.14 | 132,906 | 115 | 62,912 |
| 01/10/2017 | 2.16 | 2.11 | 2.13 | 166,742 | 92 | 78,148 |