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 |
|---|---|---|---|---|---|---|
| 25/02/2020 | 1.90 | 1.82 | 1.90 | 367,804 | 38 | 199,153 |
| 23/02/2020 | 1.84 | 1.79 | 1.84 | 597,478 | 33 | 330,189 |
| 20/02/2020 | 1.81 | 1.76 | 1.81 | 3,387 | 10 | 1,914 |
| 19/02/2020 | 1.79 | 1.77 | 1.79 | 296,781 | 16 | 166,730 |
| 18/02/2020 | 1.80 | 1.77 | 1.80 | 8,800 | 19 | 4,949 |
| 17/02/2020 | 1.83 | 1.80 | 1.83 | 223,194 | 13 | 123,641 |
| 16/02/2020 | 1.88 | 1.88 | 1.88 | 8,554 | 9 | 4,550 |
| 12/02/2020 | 2.03 | 1.97 | 2.03 | 422,711 | 60 | 213,394 |
| 11/02/2020 | 2.00 | 1.99 | 2.00 | 25,610 | 33 | 12,825 |
| 10/02/2020 | 2.00 | 1.97 | 2.00 | 6,669 | 10 | 3,384 |
| 09/02/2020 | 2.04 | 1.97 | 2.00 | 1,083,145 | 52 | 545,466 |
| 06/02/2020 | 2.00 | 2.00 | 2.00 | 112 | 1 | 56 |
| 05/02/2020 | 2.00 | 1.98 | 2.00 | 3,222 | 10 | 1,618 |
| 03/02/2020 | 2.03 | 2.03 | 2.03 | 203 | 1 | 100 |
| 02/02/2020 | 2.03 | 1.98 | 2.01 | 337,523 | 20 | 169,400 |
| 30/01/2020 | 2.04 | 2.03 | 2.04 | 204 | 2 | 100 |
| 27/01/2020 | 2.04 | 2.04 | 2.04 | 1,020 | 2 | 500 |
| 26/01/2020 | 2.04 | 2.00 | 2.04 | 2,202 | 4 | 1,100 |
| 23/01/2020 | 2.04 | 1.94 | 2.04 | 2,100 | 8 | 1,050 |
| 19/01/2020 | 2.07 | 2.07 | 2.07 | 207 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/11/2009 | 1.12 | 1.07 | 1.11 | 44,751 | 72 | 40,460 |
| 15/11/2009 | 1.10 | 1.07 | 1.07 | 20,631 | 63 | 19,131 |
| 08/11/2009 | 1.11 | 1.07 | 1.08 | 36,407 | 84 | 33,363 |
| 01/11/2009 | 1.10 | 1.05 | 1.07 | 12,473 | 46 | 11,688 |
| 25/10/2009 | 1.12 | 1.04 | 1.07 | 129,961 | 186 | 118,766 |
| 18/10/2009 | 1.07 | 1.00 | 1.07 | 66,219 | 130 | 63,185 |
| 11/10/2009 | 1.03 | 1.00 | 1.03 | 5,929 | 12 | 5,920 |
| 04/10/2009 | 1.02 | 1.00 | 1.01 | 9,007 | 24 | 8,934 |
| 27/09/2009 | 1.02 | 1.00 | 1.00 | 9,722 | 21 | 9,707 |
| 24/09/2009 | 1.01 | 0.99 | 1.01 | 4,981 | 11 | 4,965 |
| 13/09/2009 | 1.03 | 1.00 | 1.00 | 7,317 | 27 | 7,280 |
| 06/09/2009 | 1.03 | 1.00 | 1.03 | 37,019 | 83 | 36,427 |
| 30/08/2009 | 1.02 | 1.00 | 1.02 | 29,515 | 33 | 29,389 |
| 23/08/2009 | 1.02 | 1.01 | 1.01 | 10,433 | 21 | 10,279 |
| 16/08/2009 | 1.03 | 0.98 | 1.01 | 20,953 | 39 | 21,010 |
| 09/08/2009 | 1.02 | 1.00 | 1.02 | 5,589 | 11 | 5,566 |
| 02/08/2009 | 1.08 | 1.00 | 1.05 | 117,293 | 158 | 112,498 |
| 26/07/2009 | 1.05 | 0.99 | 0.99 | 14,216 | 41 | 13,978 |
| 19/07/2009 | 1.04 | 0.98 | 1.03 | 21,938 | 61 | 21,692 |
| 12/07/2009 | 1.00 | 0.92 | 1.00 | 26,571 | 60 | 27,636 |