UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 03/09/2026
MarketFirst
High Price1.88
Last Closing1.88
No. of Transactions4
SectorFood and Beverages
Low Price1.86
Opening Price1.88
No. of Shares419
Div2.66
Change0.00
Closing Price1.88
Average Price1.88
P/E16.5
Value Traded787
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/08/2024 | 1.95 | 1.95 | 1.95 | 39 | 1 | 20 |
| 20/08/2024 | 1.95 | 1.91 | 1.91 | 270 | 2 | 140 |
| 19/08/2024 | 1.96 | 1.96 | 1.96 | 45 | 1 | 23 |
| 14/08/2024 | 1.97 | 1.97 | 1.97 | 1,970 | 4 | 1,000 |
| 13/08/2024 | 1.97 | 1.92 | 1.97 | 1,434 | 6 | 746 |
| 11/08/2024 | 1.98 | 1.98 | 1.98 | 1,851 | 8 | 935 |
| 08/08/2024 | 1.97 | 1.94 | 1.97 | 272 | 3 | 140 |
| 06/08/2024 | 1.94 | 1.92 | 1.94 | 641 | 4 | 331 |
| 01/08/2024 | 1.94 | 1.93 | 1.93 | 208 | 3 | 107 |
| 30/07/2024 | 1.96 | 1.96 | 1.96 | 78 | 1 | 40 |
| 28/07/2024 | 1.96 | 1.96 | 1.96 | 39 | 1 | 20 |
| 22/07/2024 | 1.93 | 1.93 | 1.93 | 68 | 2 | 35 |
| 21/07/2024 | 1.95 | 1.95 | 1.95 | 195 | 1 | 100 |
| 15/07/2024 | 1.97 | 1.94 | 1.97 | 1,621 | 4 | 835 |
| 14/07/2024 | 1.94 | 1.94 | 1.94 | 3,426 | 5 | 1,766 |
| 04/07/2024 | 1.97 | 1.94 | 1.97 | 2,926 | 5 | 1,508 |
| 03/07/2024 | 1.94 | 1.94 | 1.94 | 204 | 2 | 105 |
| 02/07/2024 | 1.97 | 1.94 | 1.97 | 294 | 3 | 150 |
| 01/07/2024 | 1.94 | 1.94 | 1.94 | 184 | 2 | 95 |
| 30/06/2024 | 1.95 | 1.94 | 1.94 | 2,048 | 2 | 1,055 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 17/11/2019 | 1.81 | 1.81 | 1.81 | 288 | 1 | 159 |
| 10/11/2019 | 1.81 | 1.77 | 1.81 | 201,447 | 12 | 112,539 |
| 03/11/2019 | 1.82 | 1.74 | 1.82 | 169,782 | 30 | 96,800 |
| 27/10/2019 | 1.76 | 1.73 | 1.74 | 203,827 | 27 | 117,128 |
| 20/10/2019 | 1.76 | 1.72 | 1.75 | 319,474 | 43 | 183,672 |
| 13/10/2019 | 1.81 | 1.72 | 1.76 | 377,195 | 30 | 213,261 |
| 06/10/2019 | 1.81 | 1.74 | 1.74 | 329,011 | 38 | 186,453 |
| 29/09/2019 | 1.77 | 1.70 | 1.77 | 53,979 | 24 | 31,299 |