UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 04/11/2026
MarketFirst
High Price1.97
Last Closing1.96
No. of Transactions2
SectorFood and Beverages
Low Price1.97
Opening Price1.97
No. of Shares115
Div2.54
Change0.01
Closing Price1.97
Average Price1.97
P/E14.53
Value Traded227
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/06/2020 | 1.99 | 1.91 | 1.99 | 390 | 3 | 200 |
| 03/06/2020 | 2.00 | 1.95 | 1.95 | 12,597 | 27 | 6,323 |
| 02/06/2020 | 2.01 | 2.00 | 2.00 | 3,952 | 6 | 1,976 |
| 01/06/2020 | 2.02 | 1.99 | 2.01 | 2,917 | 5 | 1,450 |
| 14/05/2020 | 2.02 | 2.00 | 2.01 | 108,709 | 13 | 54,350 |
| 12/05/2020 | 2.00 | 2.00 | 2.00 | 202 | 2 | 101 |
| 11/05/2020 | 1.98 | 1.98 | 1.98 | 396 | 1 | 200 |
| 16/03/2020 | 1.94 | 1.86 | 1.94 | 382,658 | 94 | 201,536 |
| 15/03/2020 | 1.92 | 1.85 | 1.90 | 156,337 | 33 | 83,747 |
| 11/03/2020 | 1.95 | 1.90 | 1.92 | 2,456 | 11 | 1,275 |
| 08/03/2020 | 1.91 | 1.87 | 1.91 | 204,530 | 16 | 108,204 |
| 05/03/2020 | 1.92 | 1.85 | 1.92 | 307,235 | 28 | 164,045 |
| 03/03/2020 | 1.94 | 1.83 | 1.94 | 2,769 | 4 | 1,500 |
| 27/02/2020 | 1.94 | 1.94 | 1.94 | 194 | 1 | 100 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/03/2008 | 1.32 | 1.25 | 1.25 | 80,477 | 83 | 62,822 |
| 16/03/2008 | 1.37 | 1.28 | 1.28 | 247,952 | 190 | 189,373 |
| 09/03/2008 | 1.38 | 1.29 | 1.32 | 452,383 | 260 | 340,445 |
| 02/03/2008 | 1.40 | 1.32 | 1.35 | 125,911 | 197 | 93,031 |
| 24/02/2008 | 1.51 | 1.35 | 1.38 | 1,325,066 | 618 | 910,126 |
| 17/02/2008 | 1.47 | 1.30 | 1.35 | 614,718 | 494 | 438,096 |
| 10/02/2008 | 1.43 | 1.28 | 1.43 | 624,840 | 390 | 450,074 |
| 02/02/2008 | 1.33 | 1.27 | 1.30 | 637,440 | 232 | 487,775 |
| 27/01/2008 | 1.33 | 1.30 | 1.30 | 36,584 | 63 | 27,940 |
| 20/01/2008 | 1.32 | 1.25 | 1.32 | 32,347 | 32 | 25,250 |
| 13/01/2008 | 1.38 | 1.30 | 1.30 | 194,497 | 88 | 146,550 |
| 06/01/2008 | 1.38 | 1.31 | 1.36 | 48,129 | 48 | 35,869 |
| 30/12/2007 | 1.34 | 1.28 | 1.34 | 20,660 | 23 | 15,460 |
| 23/12/2007 | 1.33 | 1.28 | 1.28 | 3,581 | 11 | 2,755 |
| 16/12/2007 | 1.31 | 1.27 | 1.28 | 12,672 | 10 | 9,739 |
| 09/12/2007 | 1.36 | 1.26 | 1.28 | 98,305 | 110 | 74,715 |
| 02/12/2007 | 1.32 | 1.26 | 1.26 | 16,152 | 34 | 12,555 |
| 25/11/2007 | 1.34 | 1.26 | 1.28 | 14,472 | 36 | 11,185 |
| 18/11/2007 | 1.34 | 1.28 | 1.29 | 13,440 | 21 | 10,450 |
| 11/11/2007 | 1.36 | 1.29 | 1.33 | 21,814 | 48 | 16,623 |