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 |
|---|---|---|---|---|---|---|
| 09/04/2025 | 1.99 | 1.98 | 1.98 | 872 | 7 | 440 |
| 08/04/2025 | 2.00 | 1.99 | 1.99 | 1,096 | 5 | 550 |
| 07/04/2025 | 2.06 | 1.99 | 2.06 | 638 | 3 | 320 |
| 27/03/2025 | 2.04 | 2.04 | 2.04 | 318 | 2 | 156 |
| 26/03/2025 | 2.01 | 2.00 | 2.01 | 452 | 4 | 225 |
| 23/03/2025 | 2.03 | 2.03 | 2.03 | 1,015 | 2 | 500 |
| 18/03/2025 | 2.00 | 2.00 | 2.00 | 600 | 1 | 300 |
| 16/03/2025 | 2.00 | 2.00 | 2.00 | 17,968 | 7 | 8,984 |
| 13/03/2025 | 2.00 | 2.00 | 2.00 | 1,942 | 3 | 971 |
| 11/03/2025 | 2.00 | 2.00 | 2.00 | 20,090 | 17 | 10,045 |
| 06/03/2025 | 2.00 | 2.00 | 2.00 | 1,600 | 3 | 800 |
| 05/03/2025 | 2.03 | 2.02 | 2.02 | 8 | 2 | 4 |
| 25/02/2025 | 2.05 | 2.05 | 2.05 | 410 | 1 | 200 |
| 23/02/2025 | 2.10 | 2.08 | 2.10 | 8,335 | 8 | 4,000 |
| 18/02/2025 | 2.08 | 2.08 | 2.08 | 1,841 | 2 | 885 |
| 17/02/2025 | 2.08 | 2.08 | 2.08 | 35,618 | 13 | 17,124 |
| 16/02/2025 | 2.08 | 2.08 | 2.08 | 990 | 1 | 476 |
| 11/02/2025 | 2.08 | 2.06 | 2.08 | 25,960 | 5 | 12,500 |
| 10/02/2025 | 2.03 | 2.00 | 2.03 | 15,237 | 9 | 7,514 |
| 04/02/2025 | 2.00 | 1.98 | 1.98 | 1,107 | 6 | 554 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/02/2023 | 2.32 | 2.22 | 2.22 | 29,065 | 48 | 12,810 |
| 12/02/2023 | 2.30 | 2.23 | 2.27 | 10,877 | 22 | 4,799 |
| 05/02/2023 | 2.33 | 2.26 | 2.30 | 13,026 | 25 | 5,686 |
| 29/01/2023 | 2.31 | 2.22 | 2.29 | 29,051 | 56 | 12,980 |
| 22/01/2023 | 2.23 | 2.14 | 2.22 | 3,204 | 14 | 1,465 |
| 15/01/2023 | 2.23 | 2.15 | 2.23 | 453 | 5 | 209 |
| 02/01/2023 | 2.24 | 2.11 | 2.24 | 3,260 | 4 | 1,541 |
| 26/12/2022 | 2.13 | 2.10 | 2.13 | 2,452 | 10 | 1,158 |
| 04/12/2022 | 2.12 | 2.10 | 2.12 | 548 | 5 | 260 |
| 27/11/2022 | 2.10 | 2.08 | 2.10 | 313 | 2 | 150 |
| 20/11/2022 | 2.10 | 2.05 | 2.05 | 2,834 | 12 | 1,370 |
| 13/11/2022 | 2.10 | 2.05 | 2.10 | 1,030 | 3 | 500 |
| 06/11/2022 | 2.10 | 2.06 | 2.10 | 455 | 2 | 220 |
| 30/10/2022 | 2.10 | 2.03 | 2.10 | 7,089 | 19 | 3,435 |
| 23/10/2022 | 2.10 | 2.06 | 2.10 | 4,425 | 11 | 2,115 |
| 16/10/2022 | 2.12 | 2.08 | 2.12 | 2,095 | 10 | 1,003 |
| 09/10/2022 | 2.09 | 2.07 | 2.08 | 4,025 | 15 | 1,935 |
| 02/10/2022 | 2.08 | 2.07 | 2.07 | 476 | 3 | 230 |
| 25/09/2022 | 2.09 | 2.08 | 2.09 | 816 | 7 | 391 |
| 18/09/2022 | 2.08 | 2.04 | 2.08 | 5,631 | 10 | 2,752 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/05/2014 | 1.18 | 1.03 | 1.05 | 338,831 | 480 | 309,208 |
| 01/04/2014 | 1.16 | 0.83 | 1.15 | 522,655 | 522 | 488,609 |
| 02/03/2014 | 0.95 | 0.89 | 0.89 | 8,958 | 34 | 9,864 |
| 02/02/2014 | 1.09 | 0.93 | 0.94 | 130,122 | 246 | 127,526 |
| 02/01/2014 | 1.14 | 0.86 | 1.08 | 1,072,323 | 683 | 1,059,020 |
| 01/12/2013 | 0.88 | 0.84 | 0.85 | 80,406 | 108 | 94,260 |
| 03/11/2013 | 0.89 | 0.84 | 0.85 | 82,257 | 176 | 96,456 |
| 01/10/2013 | 0.90 | 0.83 | 0.84 | 308,527 | 386 | 356,093 |
| 01/09/2013 | 0.84 | 0.79 | 0.84 | 21,213 | 85 | 25,781 |
| 01/08/2013 | 0.86 | 0.80 | 0.82 | 29,734 | 71 | 35,849 |
| 01/07/2013 | 0.86 | 0.82 | 0.84 | 62,777 | 91 | 75,794 |
| 02/06/2013 | 0.86 | 0.82 | 0.85 | 54,180 | 110 | 64,294 |
| 01/05/2013 | 0.85 | 0.74 | 0.84 | 173,404 | 324 | 212,252 |
| 01/04/2013 | 0.78 | 0.73 | 0.78 | 82,762 | 235 | 110,296 |
| 03/03/2013 | 0.83 | 0.75 | 0.75 | 75,179 | 194 | 93,445 |
| 03/02/2013 | 0.85 | 0.82 | 0.83 | 124,601 | 245 | 149,871 |
| 02/01/2013 | 0.86 | 0.82 | 0.84 | 80,549 | 202 | 96,112 |
| 02/12/2012 | 0.85 | 0.83 | 0.84 | 32,280 | 81 | 38,336 |
| 01/11/2012 | 0.85 | 0.80 | 0.83 | 131,494 | 337 | 158,373 |
| 01/10/2012 | 0.84 | 0.77 | 0.83 | 240,511 | 487 | 294,807 |