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 |
---|---|---|---|---|---|---|
30/10/2022 | 0.72 | 0.69 | 0.72 | 47,372 | 51 | 68,157 |
26/10/2022 | 0.71 | 0.70 | 0.71 | 7,030 | 16 | 10,040 |
25/10/2022 | 0.72 | 0.69 | 0.72 | 71,244 | 76 | 102,321 |
24/10/2022 | 0.72 | 0.71 | 0.72 | 16,215 | 30 | 22,800 |
23/10/2022 | 0.74 | 0.72 | 0.73 | 15,975 | 33 | 22,027 |
20/10/2022 | 0.74 | 0.73 | 0.74 | 23,257 | 26 | 31,850 |
19/10/2022 | 0.75 | 0.74 | 0.75 | 31,725 | 40 | 42,862 |
17/10/2022 | 0.76 | 0.74 | 0.76 | 43,179 | 55 | 57,781 |
16/10/2022 | 0.76 | 0.74 | 0.76 | 8,303 | 27 | 11,060 |
13/10/2022 | 0.77 | 0.74 | 0.76 | 155,058 | 79 | 202,683 |
12/10/2022 | 0.76 | 0.75 | 0.76 | 126,781 | 23 | 169,020 |
11/10/2022 | 0.75 | 0.73 | 0.75 | 133,712 | 103 | 178,866 |
10/10/2022 | 0.73 | 0.71 | 0.72 | 68,475 | 64 | 95,580 |
09/10/2022 | 0.75 | 0.72 | 0.74 | 47,316 | 67 | 65,325 |
06/10/2022 | 0.75 | 0.73 | 0.75 | 303,781 | 10 | 405,096 |
05/10/2022 | 0.75 | 0.74 | 0.75 | 319,842 | 248 | 427,245 |
04/10/2022 | 0.74 | 0.72 | 0.72 | 46,555 | 74 | 64,209 |
03/10/2022 | 0.76 | 0.74 | 0.75 | 35,884 | 31 | 47,906 |
02/10/2022 | 0.78 | 0.76 | 0.76 | 58,111 | 70 | 75,883 |
29/09/2022 | 0.79 | 0.77 | 0.79 | 653,895 | 72 | 837,808 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/10/2021 | 1.14 | 1.06 | 1.10 | 271,291 | 148 | 246,581 |
26/09/2021 | 1.15 | 1.10 | 1.15 | 760,874 | 155 | 684,517 |
19/09/2021 | 1.14 | 1.09 | 1.14 | 320,948 | 126 | 289,289 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
01/08/2016 | 1.30 | 1.14 | 1.19 | 3,031,525 | 884 | 2,484,714 |
03/07/2016 | 1.25 | 1.14 | 1.19 | 1,611,556 | 788 | 1,344,339 |
01/06/2016 | 1.29 | 1.19 | 1.20 | 3,338,164 | 480 | 2,719,590 |
02/05/2016 | 1.32 | 1.18 | 1.23 | 2,587,167 | 771 | 2,101,151 |
03/04/2016 | 1.34 | 1.20 | 1.20 | 760,854 | 335 | 606,210 |
01/03/2016 | 1.59 | 1.19 | 1.35 | 11,066,076 | 3,585 | 8,116,189 |