UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 21/05/2026
MarketFirst
High Price1.92
Last Closing1.91
No. of Transactions8
SectorFood and Beverages
Low Price1.89
Opening Price1.89
No. of Shares2,100
Div2.60
Change0.01
Closing Price1.92
Average Price1.89
P/E30.23
Value Traded3,972
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/06/2019 | 1.69 | 1.65 | 1.68 | 6,305 | 5 | 3,800 |
| 03/06/2019 | 1.69 | 1.65 | 1.69 | 281,733 | 22 | 169,357 |
| 02/06/2019 | 1.68 | 1.66 | 1.68 | 147,685 | 13 | 88,460 |
| 30/05/2019 | 1.68 | 1.65 | 1.68 | 265,536 | 16 | 159,966 |
| 29/05/2019 | 1.65 | 1.65 | 1.65 | 4,950 | 7 | 3,000 |
| 28/05/2019 | 1.68 | 1.64 | 1.68 | 208,225 | 22 | 125,830 |
| 27/05/2019 | 1.66 | 1.65 | 1.66 | 1,916 | 6 | 1,161 |
| 26/05/2019 | 1.64 | 1.64 | 1.64 | 410 | 1 | 250 |
| 23/05/2019 | 1.66 | 1.63 | 1.66 | 119,010 | 13 | 72,550 |
| 22/05/2019 | 1.65 | 1.62 | 1.65 | 151,720 | 18 | 93,090 |
| 21/05/2019 | 1.64 | 1.61 | 1.62 | 90,670 | 10 | 55,968 |
| 20/05/2019 | 1.63 | 1.60 | 1.63 | 51,569 | 12 | 32,020 |
| 19/05/2019 | 1.63 | 1.60 | 1.60 | 100,446 | 9 | 62,381 |
| 16/05/2019 | 1.62 | 1.60 | 1.60 | 99,698 | 9 | 61,927 |
| 15/05/2019 | 1.63 | 1.59 | 1.63 | 147,473 | 15 | 91,784 |
| 14/05/2019 | 1.61 | 1.60 | 1.60 | 803 | 2 | 500 |
| 13/05/2019 | 1.61 | 1.58 | 1.61 | 60,081 | 21 | 37,712 |
| 12/05/2019 | 1.61 | 1.59 | 1.61 | 71,426 | 9 | 44,640 |
| 09/05/2019 | 1.60 | 1.58 | 1.58 | 42,315 | 16 | 26,539 |
| 08/05/2019 | 1.61 | 1.58 | 1.61 | 98,913 | 8 | 62,208 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/08/2006 | 1.20 | 1.15 | 1.18 | 64,105 | 48 | 54,512 |
| 06/08/2006 | 1.22 | 1.16 | 1.18 | 57,633 | 75 | 48,411 |
| 30/07/2006 | 1.22 | 1.13 | 1.20 | 117,678 | 109 | 99,908 |
| 23/07/2006 | 1.18 | 1.10 | 1.16 | 31,835 | 56 | 27,912 |
| 16/07/2006 | 1.19 | 1.11 | 1.14 | 110,935 | 51 | 94,134 |
| 09/07/2006 | 1.27 | 1.07 | 1.18 | 267,095 | 299 | 222,695 |
| 02/07/2006 | 1.12 | 1.00 | 1.11 | 237,325 | 341 | 225,180 |
| 25/06/2006 | 1.06 | 1.01 | 1.03 | 44,716 | 53 | 43,079 |
| 18/06/2006 | 1.09 | 1.00 | 1.00 | 224,806 | 158 | 220,283 |
| 11/06/2006 | 1.09 | 1.01 | 1.07 | 84,767 | 96 | 80,191 |
| 04/06/2006 | 1.11 | 1.05 | 1.07 | 62,506 | 77 | 57,989 |
| 28/05/2006 | 1.11 | 1.02 | 1.10 | 193,817 | 175 | 182,038 |
| 21/05/2006 | 1.15 | 1.10 | 1.11 | 9,135 | 28 | 8,173 |
| 14/05/2006 | 1.15 | 1.08 | 1.14 | 24,547 | 26 | 22,096 |
| 07/05/2006 | 1.16 | 1.10 | 1.15 | 63,918 | 84 | 56,407 |
| 01/05/2006 | 1.17 | 1.10 | 1.17 | 66,675 | 82 | 58,761 |
| 23/04/2006 | 1.18 | 1.10 | 1.16 | 116,948 | 111 | 103,009 |
| 16/04/2006 | 1.16 | 1.05 | 1.11 | 131,402 | 164 | 117,325 |
| 09/04/2006 | 1.12 | 1.03 | 1.11 | 206,550 | 200 | 190,917 |
| 02/04/2006 | 1.20 | 1.06 | 1.13 | 102,606 | 114 | 90,892 |