UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 25/06/2026
MarketFirst
High Price1.88
Last Closing1.86
No. of Transactions6
SectorFood and Beverages
Low Price1.85
Opening Price1.85
No. of Shares2,601
Div2.66
Change0.02
Closing Price1.88
Average Price1.85
P/E29.6
Value Traded4,812
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/02/2020 | 1.88 | 1.88 | 1.88 | 8,554 | 9 | 4,550 |
| 12/02/2020 | 2.03 | 1.97 | 2.03 | 422,711 | 60 | 213,394 |
| 11/02/2020 | 2.00 | 1.99 | 2.00 | 25,610 | 33 | 12,825 |
| 10/02/2020 | 2.00 | 1.97 | 2.00 | 6,669 | 10 | 3,384 |
| 09/02/2020 | 2.04 | 1.97 | 2.00 | 1,083,145 | 52 | 545,466 |
| 06/02/2020 | 2.00 | 2.00 | 2.00 | 112 | 1 | 56 |
| 05/02/2020 | 2.00 | 1.98 | 2.00 | 3,222 | 10 | 1,618 |
| 03/02/2020 | 2.03 | 2.03 | 2.03 | 203 | 1 | 100 |
| 02/02/2020 | 2.03 | 1.98 | 2.01 | 337,523 | 20 | 169,400 |
| 30/01/2020 | 2.04 | 2.03 | 2.04 | 204 | 2 | 100 |
| 27/01/2020 | 2.04 | 2.04 | 2.04 | 1,020 | 2 | 500 |
| 26/01/2020 | 2.04 | 2.00 | 2.04 | 2,202 | 4 | 1,100 |
| 23/01/2020 | 2.04 | 1.94 | 2.04 | 2,100 | 8 | 1,050 |
| 19/01/2020 | 2.07 | 2.07 | 2.07 | 207 | 1 | 100 |
| 16/01/2020 | 2.06 | 1.96 | 2.06 | 204,344 | 21 | 103,707 |
| 15/01/2020 | 1.98 | 1.95 | 1.98 | 96,104 | 11 | 49,029 |
| 14/01/2020 | 1.97 | 1.93 | 1.97 | 72,155 | 8 | 37,190 |
| 13/01/2020 | 1.99 | 1.91 | 1.91 | 201,617 | 21 | 103,923 |
| 09/01/2020 | 1.97 | 1.93 | 1.97 | 406 | 3 | 208 |
| 08/01/2020 | 1.98 | 1.88 | 1.93 | 362,850 | 27 | 185,242 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/01/2009 | 1.20 | 1.12 | 1.16 | 58,585 | 93 | 50,158 |
| 11/01/2009 | 1.17 | 1.09 | 1.12 | 22,160 | 39 | 19,574 |
| 04/01/2009 | 1.15 | 1.08 | 1.09 | 21,182 | 53 | 18,845 |
| 28/12/2008 | 1.13 | 1.09 | 1.10 | 9,463 | 31 | 8,578 |
| 21/12/2008 | 1.10 | 1.04 | 1.09 | 24,118 | 71 | 22,827 |
| 14/12/2008 | 1.15 | 1.08 | 1.08 | 45,684 | 76 | 41,377 |
| 30/11/2008 | 1.18 | 1.05 | 1.12 | 63,280 | 100 | 56,263 |
| 23/11/2008 | 1.18 | 1.05 | 1.10 | 154,651 | 171 | 141,751 |
| 16/11/2008 | 1.32 | 1.23 | 1.23 | 63,213 | 109 | 49,422 |
| 09/11/2008 | 1.44 | 1.31 | 1.34 | 81,898 | 105 | 61,212 |
| 02/11/2008 | 1.54 | 1.42 | 1.44 | 81,943 | 114 | 55,673 |
| 26/10/2008 | 1.48 | 1.30 | 1.48 | 114,494 | 116 | 81,412 |
| 19/10/2008 | 1.53 | 1.43 | 1.43 | 22,686 | 44 | 15,532 |
| 12/10/2008 | 1.58 | 1.38 | 1.50 | 105,087 | 102 | 71,427 |
| 05/10/2008 | 1.64 | 1.39 | 1.45 | 243,074 | 140 | 162,138 |
| 28/09/2008 | 1.68 | 1.62 | 1.66 | 11,759 | 27 | 7,129 |
| 21/09/2008 | 1.70 | 1.60 | 1.65 | 38,967 | 57 | 23,712 |
| 14/09/2008 | 1.67 | 1.57 | 1.64 | 67,569 | 63 | 42,087 |
| 07/09/2008 | 1.70 | 1.60 | 1.65 | 71,771 | 58 | 43,860 |
| 31/08/2008 | 1.79 | 1.69 | 1.70 | 283,307 | 134 | 161,916 |