UNION INVESTMENT CORPORATION Historical
Performance Indicators 21/10/2021
MarketSecond
High Price1.12
Last Closing1.12
No. of Transactions22
SectorDiversified Financial Services
Low Price1.09
Opening Price1.10
No. of Shares74,050
Div0.00
Change0.00
Closing Price1.12
Average Price1.10
P/EN
Value Traded81,466
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/08/2021 | 1.08 | 1.04 | 1.07 | 193,428 | 95 | 181,767 |
| 24/08/2021 | 1.08 | 1.05 | 1.07 | 228,291 | 84 | 214,963 |
| 23/08/2021 | 1.09 | 1.05 | 1.07 | 102,236 | 100 | 95,083 |
| 22/08/2021 | 1.06 | 1.05 | 1.06 | 52,501 | 2 | 50,000 |
| 19/08/2021 | 1.08 | 1.04 | 1.06 | 39,981 | 30 | 38,325 |
| 18/08/2021 | 1.09 | 1.05 | 1.09 | 74,197 | 73 | 69,284 |
| 17/08/2021 | 1.10 | 1.07 | 1.09 | 123,103 | 67 | 113,710 |
| 16/08/2021 | 1.06 | 1.02 | 1.06 | 170,532 | 101 | 162,130 |
| 15/08/2021 | 1.01 | 0.93 | 1.01 | 1,578,559 | 403 | 1,664,255 |
| 12/08/2021 | 0.97 | 0.97 | 0.97 | 3,880 | 2 | 4,000 |
| 11/08/2021 | 1.02 | 1.02 | 1.02 | 214,762 | 8 | 210,551 |
| 09/08/2021 | 1.07 | 1.07 | 1.07 | 18,217 | 11 | 17,025 |
| 05/08/2021 | 1.16 | 1.12 | 1.12 | 128,302 | 32 | 112,843 |
| 04/08/2021 | 1.17 | 1.14 | 1.17 | 124,538 | 13 | 107,400 |
| 03/08/2021 | 1.20 | 1.14 | 1.19 | 169,496 | 72 | 144,846 |
| 29/07/2021 | 1.20 | 1.18 | 1.20 | 74,024 | 32 | 62,139 |
| 28/07/2021 | 1.21 | 1.15 | 1.21 | 322,964 | 105 | 272,405 |
| 27/07/2021 | 1.19 | 1.16 | 1.19 | 407,805 | 45 | 348,217 |
| 26/07/2021 | 1.19 | 1.15 | 1.19 | 180,873 | 45 | 153,150 |
| 25/07/2021 | 1.21 | 1.17 | 1.21 | 12,716 | 5 | 10,612 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/11/2020 | 1.13 | 1.09 | 1.11 | 553,673 | 42 | 499,370 |
| 01/11/2020 | 1.13 | 1.10 | 1.13 | 2,562,227 | 208 | 2,309,996 |
| 25/10/2020 | 1.14 | 1.10 | 1.14 | 1,563,018 | 156 | 1,401,233 |
| 18/10/2020 | 1.16 | 1.12 | 1.13 | 1,946,812 | 150 | 1,720,770 |
| 11/10/2020 | 1.16 | 1.12 | 1.16 | 3,194,357 | 231 | 2,815,125 |
| 04/10/2020 | 1.16 | 1.11 | 1.13 | 5,580,194 | 222 | 4,902,583 |
| 27/09/2020 | 1.16 | 1.13 | 1.16 | 3,269,690 | 151 | 2,863,150 |
| 20/09/2020 | 1.16 | 1.12 | 1.16 | 2,274,615 | 256 | 1,996,381 |
| 13/09/2020 | 1.18 | 1.13 | 1.14 | 2,774,705 | 211 | 2,425,105 |
| 06/09/2020 | 1.18 | 1.10 | 1.18 | 1,939,038 | 308 | 1,706,700 |
| 30/08/2020 | 1.13 | 1.07 | 1.13 | 1,951,619 | 300 | 1,794,484 |
| 23/08/2020 | 1.12 | 1.05 | 1.10 | 2,220,408 | 441 | 2,034,869 |
| 16/08/2020 | 1.09 | 1.05 | 1.07 | 2,930,134 | 200 | 2,739,840 |
| 09/08/2020 | 1.12 | 1.06 | 1.10 | 6,702,892 | 291 | 6,188,522 |
| 04/08/2020 | 1.22 | 1.14 | 1.17 | 1,076,411 | 171 | 911,950 |
| 26/07/2020 | 1.22 | 1.15 | 1.19 | 2,662,935 | 475 | 2,242,106 |
| 19/07/2020 | 1.19 | 1.07 | 1.18 | 3,409,188 | 710 | 3,037,742 |
| 12/07/2020 | 1.09 | 1.06 | 1.09 | 989,255 | 229 | 926,005 |
| 05/07/2020 | 1.10 | 1.06 | 1.08 | 1,334,813 | 212 | 1,243,306 |
| 28/06/2020 | 1.10 | 1.05 | 1.10 | 1,429,494 | 178 | 1,342,801 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2018 | 1.22 | 1.15 | 1.19 | 2,914,568 | 1,600 | 2,455,231 |
| 01/03/2018 | 1.29 | 1.18 | 1.19 | 8,292,879 | 2,730 | 6,754,439 |
| 01/02/2018 | 1.20 | 1.15 | 1.19 | 2,936,452 | 1,049 | 2,508,212 |
| 02/01/2018 | 1.28 | 1.14 | 1.18 | 5,718,996 | 2,027 | 4,790,649 |
| 03/12/2017 | 1.29 | 1.15 | 1.17 | 7,442,191 | 2,648 | 6,260,857 |
| 01/11/2017 | 1.42 | 1.18 | 1.23 | 9,060,292 | 3,071 | 6,909,977 |
| 01/10/2017 | 1.24 | 1.13 | 1.18 | 6,584,746 | 2,789 | 5,604,328 |
| 05/09/2017 | 1.26 | 1.16 | 1.17 | 2,753,545 | 1,232 | 2,297,648 |
| 01/08/2017 | 1.39 | 1.21 | 1.24 | 3,786,747 | 1,573 | 2,941,763 |
| 02/07/2017 | 1.47 | 1.31 | 1.34 | 8,043,589 | 3,172 | 5,806,205 |
| 01/06/2017 | 1.47 | 1.24 | 1.34 | 3,401,014 | 1,528 | 2,487,567 |
| 01/05/2017 | 1.67 | 1.41 | 1.45 | 7,699,634 | 2,577 | 4,918,450 |
| 02/04/2017 | 1.91 | 1.53 | 1.55 | 21,237,747 | 5,187 | 12,390,454 |
| 01/03/2017 | 1.51 | 1.16 | 1.51 | 11,253,237 | 3,562 | 8,478,091 |
| 01/02/2017 | 1.29 | 1.12 | 1.19 | 4,430,051 | 1,771 | 3,700,233 |
| 02/01/2017 | 1.26 | 1.13 | 1.17 | 3,161,835 | 1,489 | 2,699,795 |
| 01/12/2016 | 1.38 | 1.13 | 1.15 | 5,679,603 | 924 | 4,790,826 |
| 01/11/2016 | 1.35 | 1.11 | 1.35 | 4,684,850 | 1,248 | 3,789,623 |
| 03/10/2016 | 1.20 | 1.11 | 1.13 | 2,290,223 | 884 | 1,998,390 |
| 01/09/2016 | 1.22 | 1.12 | 1.15 | 3,946,991 | 694 | 3,417,630 |