UNION INVESTMENT CORPORATION Historical
Performance Indicators 05/12/2021
MarketSecond
High Price1.13
Last Closing1.13
No. of Transactions58
SectorDiversified Financial Services
Low Price1.09
Opening Price1.10
No. of Shares33,006
Div0.00
Change0.00
Closing Price1.13
Average Price1.10
P/EN
Value Traded36,265
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/12/2021 | 1.13 | 1.09 | 1.13 | 36,265 | 58 | 33,006 |
| 02/12/2021 | 1.13 | 1.10 | 1.13 | 47,263 | 44 | 42,501 |
| 01/12/2021 | 1.15 | 1.09 | 1.14 | 247,164 | 116 | 219,981 |
| 30/11/2021 | 1.12 | 1.07 | 1.10 | 184,656 | 174 | 171,618 |
| 29/11/2021 | 1.14 | 1.12 | 1.12 | 472,557 | 36 | 421,361 |
| 28/11/2021 | 1.16 | 1.12 | 1.14 | 126,673 | 76 | 111,152 |
| 25/11/2021 | 1.17 | 1.14 | 1.14 | 182,491 | 82 | 158,693 |
| 24/11/2021 | 1.21 | 1.15 | 1.19 | 119,805 | 90 | 100,500 |
| 23/11/2021 | 1.19 | 1.10 | 1.19 | 622,561 | 194 | 543,500 |
| 22/11/2021 | 1.14 | 1.14 | 1.14 | 15,390 | 6 | 13,500 |
| 18/11/2021 | 1.19 | 1.19 | 1.19 | 1,202 | 2 | 1,010 |
| 17/11/2021 | 1.25 | 1.25 | 1.25 | 50,625 | 2 | 40,500 |
| 16/11/2021 | 1.34 | 1.26 | 1.31 | 295,412 | 157 | 227,931 |
| 15/11/2021 | 1.32 | 1.28 | 1.32 | 353,847 | 146 | 270,745 |
| 14/11/2021 | 1.26 | 1.22 | 1.26 | 494,003 | 117 | 400,595 |
| 11/11/2021 | 1.20 | 1.15 | 1.20 | 400,415 | 133 | 336,097 |
| 10/11/2021 | 1.19 | 1.14 | 1.15 | 36,333 | 8 | 31,403 |
| 09/11/2021 | 1.18 | 1.15 | 1.18 | 47,449 | 25 | 40,524 |
| 08/11/2021 | 1.19 | 1.13 | 1.19 | 53,801 | 38 | 46,951 |
| 07/11/2021 | 1.19 | 1.14 | 1.18 | 50,846 | 17 | 43,350 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/11/2021 | 1.16 | 1.07 | 1.13 | 1,078,313 | 446 | 966,613 |
| 21/11/2021 | 1.21 | 1.10 | 1.14 | 940,248 | 372 | 816,193 |
| 14/11/2021 | 1.34 | 1.19 | 1.19 | 1,195,088 | 424 | 940,781 |
| 07/11/2021 | 1.20 | 1.13 | 1.20 | 588,843 | 221 | 498,325 |
| 31/10/2021 | 1.22 | 1.11 | 1.20 | 750,820 | 410 | 645,334 |
| 24/10/2021 | 1.12 | 1.06 | 1.06 | 280,897 | 107 | 256,115 |
| 17/10/2021 | 1.14 | 1.09 | 1.12 | 182,054 | 105 | 163,696 |
| 10/10/2021 | 1.13 | 1.06 | 1.13 | 224,646 | 179 | 205,714 |
| 03/10/2021 | 1.14 | 1.06 | 1.10 | 271,291 | 148 | 246,581 |
| 26/09/2021 | 1.15 | 1.10 | 1.15 | 760,874 | 155 | 684,517 |
| 19/09/2021 | 1.14 | 1.09 | 1.14 | 320,948 | 126 | 289,289 |
| 12/09/2021 | 1.16 | 1.12 | 1.14 | 1,601,909 | 223 | 1,406,295 |
| 05/09/2021 | 1.17 | 1.06 | 1.15 | 643,722 | 256 | 577,819 |
| 29/08/2021 | 1.11 | 1.02 | 1.10 | 1,083,402 | 280 | 1,020,869 |
| 22/08/2021 | 1.09 | 1.03 | 1.05 | 643,362 | 347 | 606,238 |
| 15/08/2021 | 1.10 | 0.93 | 1.06 | 1,986,372 | 674 | 2,047,704 |
| 08/08/2021 | 1.07 | 0.97 | 0.97 | 236,859 | 21 | 231,576 |
| 01/08/2021 | 1.20 | 1.12 | 1.12 | 422,336 | 117 | 365,089 |
| 25/07/2021 | 1.21 | 1.15 | 1.20 | 998,383 | 232 | 846,523 |
| 11/07/2021 | 1.24 | 1.18 | 1.21 | 398,353 | 152 | 329,305 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2021 | 1.34 | 1.07 | 1.10 | 4,146,346 | 1,657 | 3,503,377 |
| 03/10/2021 | 1.14 | 1.06 | 1.11 | 1,071,427 | 595 | 973,493 |
| 01/09/2021 | 1.17 | 1.06 | 1.15 | 3,810,617 | 891 | 3,402,405 |
| 01/08/2021 | 1.20 | 0.93 | 1.09 | 3,889,167 | 1,308 | 3,826,991 |
| 01/07/2021 | 1.27 | 1.15 | 1.20 | 1,946,178 | 567 | 1,618,332 |
| 01/06/2021 | 1.32 | 1.18 | 1.28 | 6,285,255 | 1,244 | 5,049,822 |
| 02/05/2021 | 1.14 | 1.14 | 1.14 | 132,821 | 29 | 116,510 |
| 01/04/2021 | 1.42 | 1.09 | 1.09 | 2,842,412 | 682 | 2,124,448 |
| 01/03/2021 | 1.44 | 1.30 | 1.38 | 6,540,204 | 1,396 | 4,846,159 |
| 01/02/2021 | 1.14 | 1.12 | 1.14 | 573,520 | 155 | 508,163 |
| 03/01/2021 | 1.21 | 1.12 | 1.14 | 9,865,706 | 1,164 | 8,518,427 |
| 01/12/2020 | 1.27 | 1.11 | 1.14 | 14,373,632 | 1,841 | 12,267,911 |
| 01/11/2020 | 1.14 | 1.08 | 1.13 | 8,799,683 | 828 | 7,924,778 |
| 01/10/2020 | 1.16 | 1.10 | 1.14 | 12,550,316 | 789 | 11,071,211 |
| 01/09/2020 | 1.18 | 1.07 | 1.16 | 11,324,182 | 1,112 | 9,985,857 |
| 04/08/2020 | 1.22 | 1.05 | 1.09 | 13,549,395 | 1,187 | 12,443,644 |
| 01/07/2020 | 1.22 | 1.06 | 1.19 | 8,599,847 | 1,653 | 7,637,511 |
| 01/06/2020 | 1.15 | 1.04 | 1.10 | 11,292,480 | 1,457 | 10,351,721 |
| 10/05/2020 | 1.11 | 1.09 | 1.09 | 138,354 | 28 | 126,870 |
| 01/03/2020 | 1.18 | 1.07 | 1.11 | 5,576,098 | 761 | 4,852,662 |