UNION INVESTMENT CORPORATION Historical

Performance Indicators 26/01/2023
MarketSecond
High Price0.66
Last Closing0.67
No. of Transactions84
SectorDiversified Financial Services
Low Price0.65
Opening Price0.66
No. of Shares242,631
Div0.00
Change-0.01
Closing Price0.66
Average Price0.65
P/EN
Value Traded157,777
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
29/11/2022 | 0.66 | 0.64 | 0.66 | 255,093 | 28 | 392,391 |
28/11/2022 | 0.66 | 0.64 | 0.66 | 92,355 | 93 | 142,440 |
27/11/2022 | 0.66 | 0.64 | 0.66 | 141,222 | 55 | 219,474 |
24/11/2022 | 0.66 | 0.64 | 0.64 | 85,273 | 32 | 131,201 |
23/11/2022 | 0.66 | 0.64 | 0.66 | 59,326 | 44 | 91,295 |
22/11/2022 | 0.67 | 0.65 | 0.67 | 80,336 | 67 | 122,009 |
21/11/2022 | 0.67 | 0.64 | 0.67 | 14,513 | 24 | 22,220 |
20/11/2022 | 0.67 | 0.67 | 0.67 | 47 | 1 | 70 |
17/11/2022 | 0.67 | 0.66 | 0.67 | 34,552 | 16 | 52,350 |
16/11/2022 | 0.67 | 0.65 | 0.67 | 36,602 | 30 | 55,660 |
15/11/2022 | 0.67 | 0.64 | 0.66 | 103,596 | 45 | 155,230 |
14/11/2022 | 0.68 | 0.66 | 0.67 | 23,078 | 26 | 34,875 |
10/11/2022 | 0.69 | 0.66 | 0.69 | 37,742 | 61 | 56,330 |
09/11/2022 | 0.69 | 0.66 | 0.69 | 6,020 | 16 | 8,901 |
08/11/2022 | 0.69 | 0.67 | 0.69 | 42,281 | 34 | 61,901 |
07/11/2022 | 0.71 | 0.68 | 0.70 | 29,017 | 29 | 42,061 |
03/11/2022 | 0.70 | 0.68 | 0.70 | 16,282 | 19 | 23,600 |
02/11/2022 | 0.70 | 0.69 | 0.70 | 15,149 | 19 | 21,760 |
01/11/2022 | 0.72 | 0.69 | 0.72 | 19,935 | 29 | 28,500 |
31/10/2022 | 0.72 | 0.70 | 0.70 | 44,223 | 41 | 62,422 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
20/02/2022 | 1.07 | 0.96 | 1.04 | 742,321 | 262 | 732,878 |
13/02/2022 | 1.04 | 0.98 | 1.01 | 442,453 | 273 | 438,507 |
06/02/2022 | 1.08 | 1.03 | 1.04 | 201,792 | 142 | 192,373 |
30/01/2022 | 1.08 | 1.00 | 1.07 | 679,803 | 352 | 654,690 |
23/01/2022 | 1.07 | 1.02 | 1.07 | 250,546 | 124 | 239,849 |
16/01/2022 | 1.08 | 1.05 | 1.07 | 152,998 | 108 | 144,875 |
09/01/2022 | 1.10 | 1.03 | 1.10 | 509,200 | 211 | 484,259 |
02/01/2022 | 1.09 | 1.01 | 1.07 | 1,117,026 | 393 | 1,064,109 |
26/12/2021 | 1.09 | 1.01 | 1.04 | 2,445,218 | 385 | 2,330,415 |
19/12/2021 | 1.09 | 1.04 | 1.05 | 521,360 | 233 | 489,212 |
12/12/2021 | 1.14 | 1.08 | 1.09 | 1,589,889 | 195 | 1,411,676 |
05/12/2021 | 1.16 | 1.09 | 1.15 | 680,231 | 452 | 608,640 |
28/11/2021 | 1.16 | 1.07 | 1.13 | 1,078,313 | 446 | 966,613 |
21/11/2021 | 1.21 | 1.10 | 1.14 | 940,248 | 372 | 816,193 |
14/11/2021 | 1.34 | 1.19 | 1.19 | 1,195,088 | 424 | 940,781 |
07/11/2021 | 1.20 | 1.13 | 1.20 | 588,843 | 221 | 498,325 |
31/10/2021 | 1.22 | 1.11 | 1.20 | 750,820 | 410 | 645,334 |
24/10/2021 | 1.12 | 1.06 | 1.06 | 280,897 | 107 | 256,115 |
17/10/2021 | 1.14 | 1.09 | 1.12 | 182,054 | 105 | 163,696 |
10/10/2021 | 1.13 | 1.06 | 1.13 | 224,646 | 179 | 205,714 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/06/2019 | 1.15 | 1.12 | 1.13 | 4,057,002 | 531 | 3,591,466 |
01/05/2019 | 1.26 | 1.11 | 1.15 | 5,393,332 | 870 | 4,626,273 |
01/04/2019 | 1.16 | 1.11 | 1.15 | 1,824,685 | 710 | 1,611,209 |
03/03/2019 | 1.22 | 1.13 | 1.15 | 4,725,068 | 622 | 4,019,774 |
03/02/2019 | 1.35 | 1.17 | 1.19 | 2,805,316 | 601 | 2,298,889 |
02/01/2019 | 1.36 | 1.11 | 1.34 | 6,292,004 | 1,509 | 5,003,883 |
02/12/2018 | 1.17 | 1.03 | 1.10 | 3,002,434 | 697 | 2,769,838 |
01/11/2018 | 1.27 | 1.08 | 1.08 | 2,200,244 | 1,178 | 1,867,249 |
01/10/2018 | 1.23 | 1.14 | 1.18 | 3,778,415 | 1,325 | 3,193,182 |
02/09/2018 | 1.24 | 1.16 | 1.17 | 3,630,479 | 1,032 | 3,050,563 |
01/08/2018 | 1.22 | 1.09 | 1.21 | 3,294,321 | 1,184 | 2,846,734 |
01/07/2018 | 1.18 | 1.13 | 1.15 | 1,261,021 | 608 | 1,093,114 |
03/06/2018 | 1.19 | 1.14 | 1.17 | 2,932,856 | 489 | 2,513,718 |
02/05/2018 | 1.22 | 1.16 | 1.17 | 3,217,824 | 1,177 | 2,715,924 |
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 |