UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 25/04/2024
MarketFirst
High Price1.96
Last Closing1.91
No. of Transactions15
SectorFood and Beverages
Low Price1.92
Opening Price1.95
No. of Shares3,010,116
Div6.25
Change0.01
Closing Price1.92
Average Price1.94
P/E27.32
Value Traded5,849,823
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/10/2022 | 2.10 | 2.09 | 2.10 | 524 | 3 | 250 |
25/10/2022 | 2.06 | 2.06 | 2.06 | 309 | 1 | 150 |
24/10/2022 | 2.10 | 2.07 | 2.10 | 448 | 2 | 215 |
23/10/2022 | 2.10 | 2.09 | 2.09 | 3,144 | 5 | 1,500 |
18/10/2022 | 2.12 | 2.12 | 2.12 | 318 | 1 | 150 |
17/10/2022 | 2.12 | 2.08 | 2.12 | 1,082 | 5 | 520 |
16/10/2022 | 2.10 | 2.08 | 2.10 | 695 | 4 | 333 |
13/10/2022 | 2.09 | 2.08 | 2.08 | 3,017 | 6 | 1,450 |
12/10/2022 | 2.08 | 2.08 | 2.08 | 697 | 5 | 335 |
11/10/2022 | 2.08 | 2.08 | 2.08 | 208 | 2 | 100 |
10/10/2022 | 2.08 | 2.07 | 2.08 | 104 | 2 | 50 |
05/10/2022 | 2.07 | 2.07 | 2.07 | 414 | 2 | 200 |
03/10/2022 | 2.08 | 2.08 | 2.08 | 62 | 1 | 30 |
29/09/2022 | 2.09 | 2.09 | 2.09 | 497 | 6 | 238 |
28/09/2022 | 2.08 | 2.08 | 2.08 | 318 | 1 | 153 |
22/09/2022 | 2.08 | 2.07 | 2.08 | 382 | 3 | 184 |
20/09/2022 | 2.04 | 2.04 | 2.04 | 3,580 | 1 | 1,755 |
19/09/2022 | 2.04 | 2.04 | 2.04 | 224 | 2 | 110 |
18/09/2022 | 2.08 | 2.05 | 2.08 | 1,444 | 4 | 703 |
14/09/2022 | 2.08 | 2.08 | 2.08 | 208 | 1 | 100 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/06/2020 | 1.95 | 1.90 | 1.95 | 3,628 | 5 | 1,904 |
14/06/2020 | 1.99 | 1.95 | 1.99 | 806 | 3 | 410 |
31/05/2020 | 2.02 | 1.91 | 1.99 | 19,857 | 41 | 9,949 |
10/05/2020 | 2.02 | 1.98 | 2.01 | 109,307 | 16 | 54,651 |
15/03/2020 | 1.94 | 1.85 | 1.94 | 538,995 | 127 | 285,283 |
08/03/2020 | 1.95 | 1.87 | 1.92 | 206,986 | 27 | 109,479 |
01/03/2020 | 1.94 | 1.83 | 1.92 | 310,004 | 32 | 165,545 |
23/02/2020 | 1.94 | 1.79 | 1.94 | 965,476 | 72 | 529,442 |
16/02/2020 | 1.88 | 1.76 | 1.81 | 540,716 | 67 | 301,784 |
09/02/2020 | 2.04 | 1.97 | 2.03 | 1,538,136 | 155 | 775,069 |
02/02/2020 | 2.03 | 1.98 | 2.00 | 341,060 | 32 | 171,174 |
26/01/2020 | 2.04 | 2.00 | 2.04 | 3,426 | 8 | 1,700 |
19/01/2020 | 2.07 | 1.94 | 2.04 | 2,307 | 9 | 1,150 |
12/01/2020 | 2.06 | 1.91 | 2.06 | 574,220 | 61 | 293,849 |
05/01/2020 | 2.00 | 1.88 | 1.97 | 377,185 | 57 | 192,561 |
29/12/2019 | 1.97 | 1.71 | 1.97 | 458,827 | 47 | 256,363 |
22/12/2019 | 1.76 | 1.69 | 1.76 | 448,748 | 40 | 260,695 |
15/12/2019 | 1.78 | 1.73 | 1.75 | 163,867 | 19 | 93,842 |
08/12/2019 | 1.76 | 1.70 | 1.76 | 12,124 | 26 | 7,054 |
01/12/2019 | 1.80 | 1.73 | 1.80 | 14,427 | 30 | 8,239 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/02/2009 | 1.24 | 1.12 | 1.12 | 575,143 | 668 | 493,240 |
04/01/2009 | 1.21 | 1.08 | 1.16 | 174,423 | 320 | 149,360 |
01/12/2008 | 1.18 | 1.04 | 1.10 | 113,088 | 234 | 103,421 |
02/11/2008 | 1.54 | 1.05 | 1.15 | 411,163 | 543 | 333,682 |
05/10/2008 | 1.64 | 1.30 | 1.48 | 485,341 | 402 | 330,509 |
01/09/2008 | 1.78 | 1.57 | 1.66 | 373,938 | 285 | 222,242 |
03/08/2008 | 1.80 | 1.55 | 1.78 | 1,180,826 | 685 | 697,392 |
01/07/2008 | 1.94 | 1.53 | 1.79 | 3,908,632 | 1,419 | 2,184,986 |
01/06/2008 | 1.75 | 1.50 | 1.56 | 1,626,066 | 1,127 | 994,320 |
04/05/2008 | 1.61 | 1.32 | 1.61 | 1,998,102 | 1,167 | 1,377,657 |
01/04/2008 | 1.32 | 1.18 | 1.32 | 286,132 | 496 | 223,572 |
02/03/2008 | 1.40 | 1.20 | 1.21 | 940,746 | 780 | 713,621 |
02/02/2008 | 1.51 | 1.27 | 1.38 | 3,202,064 | 1,734 | 2,286,071 |
02/01/2008 | 1.38 | 1.25 | 1.30 | 331,449 | 252 | 250,469 |
02/12/2007 | 1.36 | 1.26 | 1.28 | 131,479 | 167 | 100,364 |
01/11/2007 | 1.36 | 1.26 | 1.28 | 96,266 | 161 | 73,214 |
01/10/2007 | 1.38 | 1.21 | 1.35 | 255,395 | 258 | 193,656 |
02/09/2007 | 1.28 | 1.22 | 1.28 | 42,449 | 87 | 34,290 |
01/08/2007 | 1.34 | 1.23 | 1.29 | 67,367 | 82 | 52,130 |
01/07/2007 | 1.35 | 1.25 | 1.32 | 186,025 | 192 | 141,869 |