UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 24/04/2024
MarketFirst
High Price1.91
Last Closing1.90
No. of Transactions1
SectorFood and Beverages
Low Price1.91
Opening Price1.91
No. of Shares5
Div6.28
Change0.01
Closing Price1.91
Average Price1.91
P/E27.18
Value Traded10
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/11/2023 | 2.05 | 2.00 | 2.00 | 4,469 | 8 | 2,234 |
| 15/11/2023 | 2.05 | 1.99 | 2.05 | 361 | 2 | 180 |
| 09/11/2023 | 2.05 | 1.99 | 2.05 | 152 | 3 | 75 |
| 08/11/2023 | 2.05 | 1.99 | 1.99 | 443 | 6 | 221 |
| 30/10/2023 | 2.13 | 2.13 | 2.13 | 53 | 3 | 25 |
| 26/10/2023 | 2.00 | 1.96 | 2.00 | 5,481 | 5 | 2,786 |
| 25/10/2023 | 2.02 | 1.98 | 2.00 | 8,087 | 13 | 4,046 |
| 24/10/2023 | 2.04 | 2.02 | 2.02 | 4,015 | 4 | 1,980 |
| 23/10/2023 | 2.05 | 2.04 | 2.04 | 5,518 | 5 | 2,700 |
| 22/10/2023 | 2.08 | 2.08 | 2.08 | 3,120 | 4 | 1,500 |
| 19/10/2023 | 2.09 | 2.09 | 2.09 | 915 | 1 | 438 |
| 18/10/2023 | 2.09 | 2.09 | 2.09 | 861 | 2 | 412 |
| 15/10/2023 | 2.09 | 2.09 | 2.09 | 314 | 1 | 150 |
| 08/10/2023 | 2.09 | 2.09 | 2.09 | 17 | 1 | 8 |
| 05/10/2023 | 2.09 | 2.09 | 2.09 | 146 | 2 | 70 |
| 03/10/2023 | 2.09 | 2.05 | 2.09 | 473 | 4 | 230 |
| 02/10/2023 | 2.08 | 2.05 | 2.08 | 309 | 3 | 150 |
| 21/09/2023 | 2.01 | 2.01 | 2.01 | 197 | 1 | 98 |
| 19/09/2023 | 2.09 | 2.09 | 2.09 | 913 | 3 | 437 |
| 18/09/2023 | 2.09 | 2.09 | 2.09 | 836 | 3 | 400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/05/2023 | 2.10 | 2.08 | 2.10 | 17,970 | 10 | 8,568 |
| 14/05/2023 | 2.10 | 2.07 | 2.07 | 6,975 | 7 | 3,350 |
| 07/05/2023 | 2.10 | 2.10 | 2.10 | 2,524 | 5 | 1,202 |
| 01/05/2023 | 2.10 | 2.08 | 2.10 | 13,863 | 16 | 6,615 |
| 25/04/2023 | 2.05 | 2.05 | 2.05 | 1,025 | 1 | 500 |
| 16/04/2023 | 2.05 | 2.04 | 2.05 | 8,847 | 12 | 4,326 |
| 09/04/2023 | 2.06 | 2.04 | 2.04 | 5,276 | 7 | 2,582 |
| 02/04/2023 | 2.06 | 2.04 | 2.05 | 6,984 | 11 | 3,404 |
| 26/03/2023 | 2.06 | 2.05 | 2.05 | 925 | 6 | 450 |
| 19/03/2023 | 2.05 | 2.03 | 2.05 | 7,682 | 16 | 3,750 |
| 12/03/2023 | 2.08 | 2.05 | 2.07 | 4,044 | 16 | 1,950 |
| 05/03/2023 | 2.13 | 2.08 | 2.10 | 3,376 | 10 | 1,604 |
| 26/02/2023 | 2.25 | 2.20 | 2.24 | 7,213 | 19 | 3,232 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2020 | 1.94 | 1.78 | 1.87 | 112,451 | 107 | 62,405 |
| 01/10/2020 | 1.93 | 1.75 | 1.83 | 6,358 | 19 | 3,390 |
| 01/09/2020 | 1.95 | 1.86 | 1.93 | 25,322 | 21 | 13,500 |
| 04/08/2020 | 1.96 | 1.90 | 1.96 | 3,028 | 7 | 1,590 |
| 01/07/2020 | 1.99 | 1.91 | 1.91 | 42,346 | 16 | 22,034 |
| 01/06/2020 | 2.02 | 1.90 | 1.95 | 24,290 | 49 | 12,263 |
| 10/05/2020 | 2.02 | 1.98 | 2.01 | 109,307 | 16 | 54,651 |
| 01/03/2020 | 1.95 | 1.83 | 1.94 | 1,055,984 | 186 | 560,307 |
| 02/02/2020 | 2.04 | 1.76 | 1.94 | 3,385,388 | 326 | 1,777,469 |
| 02/01/2020 | 2.07 | 1.82 | 2.04 | 1,201,384 | 147 | 622,448 |
| 01/12/2019 | 1.85 | 1.69 | 1.84 | 853,745 | 150 | 493,005 |
| 03/11/2019 | 1.82 | 1.74 | 1.81 | 371,517 | 43 | 209,498 |
| 01/10/2019 | 1.81 | 1.72 | 1.74 | 1,242,124 | 152 | 707,764 |
| 01/09/2019 | 1.75 | 1.64 | 1.73 | 1,326,170 | 175 | 789,516 |
| 01/08/2019 | 1.75 | 1.64 | 1.66 | 1,570,981 | 157 | 923,858 |
| 01/07/2019 | 1.80 | 1.67 | 1.74 | 1,881,143 | 212 | 1,081,891 |
| 02/06/2019 | 1.70 | 1.62 | 1.69 | 2,101,861 | 298 | 1,254,532 |
| 01/05/2019 | 1.68 | 1.58 | 1.68 | 1,752,982 | 214 | 1,081,099 |
| 01/04/2019 | 1.63 | 1.57 | 1.60 | 725,278 | 135 | 454,506 |
| 03/03/2019 | 1.63 | 1.58 | 1.62 | 663,318 | 123 | 413,371 |