UNION INVESTMENT CORPORATION Historical
Performance Indicators 22/09/2021
MarketSecond
High Price1.12
Last Closing1.13
No. of Transactions4
SectorDiversified Financial Services
Low Price1.10
Opening Price1.10
No. of Shares6,100
Div0.00
Change-0.01
Closing Price1.12
Average Price1.11
P/EN
Value Traded6,762
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/09/2021 | 1.12 | 1.10 | 1.12 | 6,762 | 4 | 6,100 |
| 21/09/2021 | 1.13 | 1.09 | 1.13 | 62,158 | 24 | 56,438 |
| 20/09/2021 | 1.13 | 1.09 | 1.13 | 163,913 | 39 | 147,868 |
| 19/09/2021 | 1.13 | 1.11 | 1.13 | 14,420 | 16 | 12,950 |
| 16/09/2021 | 1.14 | 1.12 | 1.14 | 290,440 | 22 | 259,260 |
| 15/09/2021 | 1.14 | 1.12 | 1.14 | 40,073 | 39 | 35,665 |
| 14/09/2021 | 1.16 | 1.13 | 1.14 | 304,669 | 24 | 265,052 |
| 13/09/2021 | 1.16 | 1.14 | 1.16 | 426,158 | 63 | 372,367 |
| 12/09/2021 | 1.15 | 1.14 | 1.14 | 540,569 | 75 | 473,951 |
| 09/09/2021 | 1.17 | 1.13 | 1.15 | 137,443 | 109 | 119,615 |
| 08/09/2021 | 1.14 | 1.11 | 1.14 | 200,433 | 58 | 179,499 |
| 07/09/2021 | 1.13 | 1.10 | 1.12 | 174,176 | 39 | 157,300 |
| 06/09/2021 | 1.13 | 1.07 | 1.13 | 122,051 | 35 | 112,505 |
| 05/09/2021 | 1.09 | 1.06 | 1.09 | 9,619 | 15 | 8,900 |
| 02/09/2021 | 1.11 | 1.09 | 1.10 | 149,658 | 61 | 136,448 |
| 01/09/2021 | 1.11 | 1.07 | 1.10 | 333,506 | 70 | 308,037 |
| 31/08/2021 | 1.09 | 1.03 | 1.09 | 201,017 | 68 | 193,194 |
| 30/08/2021 | 1.05 | 1.04 | 1.05 | 156,443 | 37 | 149,810 |
| 29/08/2021 | 1.06 | 1.02 | 1.05 | 242,779 | 44 | 233,380 |
| 26/08/2021 | 1.05 | 1.03 | 1.05 | 66,907 | 66 | 64,425 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 04/07/2021 | 1.24 | 1.18 | 1.21 | 198,423 | 147 | 164,684 |
| 27/06/2021 | 1.32 | 1.25 | 1.27 | 629,743 | 86 | 493,493 |
| 20/06/2021 | 1.32 | 1.18 | 1.32 | 1,129,687 | 380 | 908,161 |
| 13/06/2021 | 1.26 | 1.18 | 1.26 | 1,384,167 | 285 | 1,131,465 |
| 06/06/2021 | 1.31 | 1.18 | 1.19 | 2,680,299 | 244 | 2,144,339 |
| 30/05/2021 | 1.30 | 1.14 | 1.30 | 945,201 | 314 | 766,694 |
| 25/04/2021 | 1.27 | 1.09 | 1.09 | 187,378 | 35 | 156,550 |
| 18/04/2021 | 1.37 | 1.27 | 1.32 | 602,902 | 265 | 452,760 |
| 12/04/2021 | 1.37 | 1.31 | 1.33 | 1,220,204 | 182 | 901,589 |
| 04/04/2021 | 1.41 | 1.29 | 1.35 | 446,883 | 101 | 337,241 |
| 28/03/2021 | 1.42 | 1.30 | 1.42 | 2,530,723 | 441 | 1,891,251 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/02/2020 | 1.26 | 1.16 | 1.17 | 10,104,177 | 1,294 | 8,442,999 |
| 02/01/2020 | 1.23 | 1.15 | 1.18 | 6,686,927 | 1,427 | 5,687,298 |
| 01/12/2019 | 1.31 | 1.16 | 1.19 | 9,374,881 | 1,623 | 7,720,847 |