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 |
|---|---|---|---|---|---|---|
| 04/01/2026 | 1.90 | 1.81 | 1.90 | 11,251 | 12 | 5,950 |
| 31/12/2025 | 1.90 | 1.87 | 1.90 | 9,441 | 7 | 5,032 |
| 30/12/2025 | 1.90 | 1.90 | 1.90 | 1,801 | 3 | 948 |
| 29/12/2025 | 1.90 | 1.85 | 1.90 | 1,022 | 2 | 543 |
| 28/12/2025 | 1.90 | 1.86 | 1.90 | 9,563 | 10 | 5,075 |
| 24/12/2025 | 1.90 | 1.87 | 1.90 | 8,797 | 10 | 4,666 |
| 23/12/2025 | 1.90 | 1.90 | 1.90 | 3,800 | 4 | 2,000 |
| 22/12/2025 | 1.90 | 1.88 | 1.88 | 5,830 | 4 | 3,100 |
| 21/12/2025 | 1.94 | 1.89 | 1.90 | 2,844 | 6 | 1,502 |
| 18/12/2025 | 1.90 | 1.90 | 1.90 | 3,002 | 4 | 1,580 |
| 17/12/2025 | 1.95 | 1.94 | 1.94 | 1,165 | 2 | 600 |
| 15/12/2025 | 1.94 | 1.88 | 1.94 | 23,151 | 20 | 12,214 |
| 14/12/2025 | 1.86 | 1.86 | 1.86 | 10,130 | 4 | 5,446 |
| 01/12/2025 | 1.86 | 1.83 | 1.86 | 496,793 | 5 | 271,465 |
| 26/11/2025 | 1.83 | 1.82 | 1.83 | 4,247 | 7 | 2,322 |
| 25/11/2025 | 1.83 | 1.82 | 1.83 | 13,697 | 10 | 7,485 |
| 24/11/2025 | 1.86 | 1.83 | 1.84 | 12,607 | 13 | 6,849 |
| 23/11/2025 | 1.84 | 1.84 | 1.84 | 92 | 1 | 50 |
| 20/11/2025 | 1.81 | 1.80 | 1.80 | 364 | 3 | 202 |
| 19/11/2025 | 1.86 | 1.86 | 1.86 | 930 | 1 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 14/01/2024 | 2.05 | 2.05 | 2.05 | 144 | 1 | 70 |
| 07/01/2024 | 2.09 | 2.09 | 2.09 | 84 | 1 | 40 |
| 24/12/2023 | 2.00 | 2.00 | 2.00 | 120 | 1 | 60 |
| 17/12/2023 | 1.99 | 1.99 | 1.99 | 1,990 | 2 | 1,000 |
| 03/12/2023 | 2.00 | 1.99 | 2.00 | 2,737 | 3 | 1,371 |
| 26/11/2023 | 2.05 | 1.99 | 2.00 | 12,101 | 15 | 6,059 |
| 12/11/2023 | 2.05 | 1.99 | 2.05 | 361 | 2 | 180 |
| 05/11/2023 | 2.05 | 1.99 | 2.05 | 595 | 9 | 296 |
| 29/10/2023 | 2.13 | 2.13 | 2.13 | 53 | 3 | 25 |
| 22/10/2023 | 2.08 | 1.96 | 2.00 | 26,220 | 31 | 13,012 |
| 15/10/2023 | 2.09 | 2.09 | 2.09 | 2,090 | 4 | 1,000 |
| 08/10/2023 | 2.09 | 2.09 | 2.09 | 17 | 1 | 8 |
| 01/10/2023 | 2.09 | 2.05 | 2.09 | 929 | 9 | 450 |
| 17/09/2023 | 2.09 | 2.01 | 2.01 | 2,155 | 8 | 1,035 |
| 03/09/2023 | 2.08 | 2.08 | 2.08 | 1,069 | 3 | 514 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/07/2016 | 2.10 | 1.84 | 2.08 | 344,939 | 307 | 172,263 |
| 01/06/2016 | 1.89 | 1.80 | 1.85 | 307,722 | 176 | 168,350 |
| 02/05/2016 | 1.85 | 1.71 | 1.85 | 463,609 | 277 | 258,718 |
| 03/04/2016 | 1.81 | 1.56 | 1.77 | 512,620 | 464 | 303,970 |
| 01/03/2016 | 1.78 | 1.61 | 1.65 | 738,351 | 468 | 430,766 |
| 01/02/2016 | 1.86 | 1.68 | 1.78 | 852,936 | 421 | 480,925 |
| 03/01/2016 | 1.94 | 1.67 | 1.79 | 1,070,389 | 676 | 597,729 |
| 01/12/2015 | 1.86 | 1.70 | 1.86 | 885,945 | 521 | 504,587 |
| 01/11/2015 | 1.73 | 1.60 | 1.73 | 314,029 | 308 | 189,576 |
| 01/10/2015 | 1.78 | 1.56 | 1.64 | 1,356,049 | 894 | 808,128 |
| 01/09/2015 | 1.56 | 1.50 | 1.56 | 239,987 | 221 | 157,100 |
| 02/08/2015 | 1.58 | 1.47 | 1.51 | 1,122,794 | 683 | 739,871 |
| 01/07/2015 | 1.54 | 1.32 | 1.49 | 951,083 | 573 | 648,731 |
| 01/06/2015 | 1.36 | 1.32 | 1.32 | 157,340 | 93 | 118,120 |
| 03/05/2015 | 1.37 | 1.32 | 1.35 | 103,513 | 136 | 76,809 |
| 01/04/2015 | 1.37 | 1.22 | 1.33 | 250,332 | 357 | 189,920 |
| 01/03/2015 | 1.37 | 1.25 | 1.28 | 124,124 | 185 | 95,590 |
| 01/02/2015 | 1.50 | 1.33 | 1.37 | 409,596 | 337 | 284,679 |
| 04/01/2015 | 1.60 | 1.41 | 1.46 | 610,236 | 575 | 403,284 |
| 01/12/2014 | 1.62 | 1.48 | 1.52 | 963,300 | 588 | 633,678 |