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 |
---|---|---|---|---|---|---|
28/09/2022 | 0.79 | 0.77 | 0.79 | 36,178 | 57 | 46,521 |
27/09/2022 | 0.79 | 0.77 | 0.78 | 27,860 | 42 | 35,689 |
26/09/2022 | 0.80 | 0.78 | 0.80 | 34,536 | 58 | 44,039 |
25/09/2022 | 0.80 | 0.77 | 0.79 | 28,444 | 37 | 36,270 |
22/09/2022 | 0.80 | 0.79 | 0.80 | 23,654 | 29 | 29,675 |
21/09/2022 | 0.82 | 0.79 | 0.81 | 194,293 | 89 | 242,654 |
20/09/2022 | 0.82 | 0.80 | 0.81 | 175,586 | 73 | 215,451 |
19/09/2022 | 0.83 | 0.81 | 0.83 | 1,388,688 | 146 | 1,692,309 |
18/09/2022 | 0.82 | 0.81 | 0.82 | 2,080,058 | 162 | 2,567,262 |
14/09/2022 | 0.79 | 0.78 | 0.79 | 12,815 | 29 | 16,400 |
13/09/2022 | 0.80 | 0.78 | 0.79 | 102,643 | 85 | 128,631 |
12/09/2022 | 0.80 | 0.78 | 0.80 | 19,354 | 40 | 24,460 |
11/09/2022 | 0.80 | 0.78 | 0.79 | 23,639 | 27 | 29,631 |
08/09/2022 | 0.81 | 0.78 | 0.80 | 1,300,955 | 70 | 1,626,471 |
07/09/2022 | 0.78 | 0.74 | 0.78 | 91,303 | 97 | 118,016 |
06/09/2022 | 0.75 | 0.72 | 0.75 | 18,813 | 48 | 25,850 |
05/09/2022 | 0.75 | 0.73 | 0.74 | 5,230 | 20 | 7,106 |
04/09/2022 | 0.77 | 0.74 | 0.76 | 21,565 | 35 | 28,401 |
01/09/2022 | 0.76 | 0.75 | 0.76 | 106,494 | 74 | 140,585 |
31/08/2022 | 0.73 | 0.73 | 0.73 | 4,105 | 9 | 5,623 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
21/03/2021 | 1.36 | 1.31 | 1.34 | 1,511,850 | 292 | 1,132,158 |
14/03/2021 | 1.38 | 1.32 | 1.35 | 1,016,580 | 206 | 757,166 |
07/03/2021 | 1.44 | 1.35 | 1.38 | 1,866,096 | 556 | 1,341,892 |
31/01/2021 | 1.14 | 1.12 | 1.14 | 667,752 | 178 | 591,554 |
24/01/2021 | 1.17 | 1.13 | 1.14 | 1,202,810 | 195 | 1,050,057 |
17/01/2021 | 1.16 | 1.13 | 1.15 | 2,287,969 | 268 | 1,996,377 |
10/01/2021 | 1.18 | 1.12 | 1.15 | 2,556,221 | 167 | 2,229,598 |
03/01/2021 | 1.21 | 1.14 | 1.18 | 3,724,474 | 511 | 3,159,004 |
27/12/2020 | 1.17 | 1.12 | 1.14 | 5,436,265 | 430 | 4,780,284 |
20/12/2020 | 1.17 | 1.11 | 1.15 | 1,747,535 | 117 | 1,530,062 |
13/12/2020 | 1.24 | 1.17 | 1.17 | 1,128,182 | 134 | 931,965 |
06/12/2020 | 1.25 | 1.17 | 1.25 | 3,609,178 | 572 | 2,967,099 |
29/11/2020 | 1.27 | 1.11 | 1.22 | 4,064,449 | 747 | 3,500,975 |
22/11/2020 | 1.13 | 1.09 | 1.11 | 2,027,150 | 146 | 1,830,254 |
15/11/2020 | 1.14 | 1.08 | 1.12 | 2,044,656 | 273 | 1,842,684 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/02/2016 | 1.42 | 1.14 | 1.42 | 4,436,293 | 1,402 | 3,517,820 |
03/01/2016 | 1.34 | 1.20 | 1.24 | 2,731,479 | 1,674 | 2,147,112 |
01/12/2015 | 1.43 | 1.30 | 1.33 | 3,394,761 | 1,097 | 2,538,941 |
01/11/2015 | 1.61 | 1.31 | 1.36 | 4,886,281 | 1,253 | 3,338,211 |
01/10/2015 | 1.73 | 1.26 | 1.50 | 5,911,883 | 2,352 | 3,802,021 |
01/09/2015 | 1.38 | 1.27 | 1.30 | 1,816,330 | 803 | 1,372,890 |
02/08/2015 | 1.53 | 1.31 | 1.39 | 2,667,201 | 1,184 | 1,890,203 |
01/07/2015 | 1.48 | 1.35 | 1.38 | 1,478,589 | 603 | 1,040,720 |
01/06/2015 | 1.64 | 1.35 | 1.45 | 4,215,035 | 1,232 | 2,865,415 |
03/05/2015 | 1.50 | 1.39 | 1.39 | 1,623,459 | 572 | 1,128,439 |
01/04/2015 | 1.55 | 1.44 | 1.48 | 1,741,887 | 582 | 1,165,639 |
01/03/2015 | 1.61 | 1.43 | 1.51 | 3,734,227 | 858 | 2,467,628 |
01/02/2015 | 1.65 | 1.54 | 1.54 | 2,940,903 | 779 | 1,840,388 |
04/01/2015 | 1.57 | 1.48 | 1.54 | 2,408,282 | 389 | 1,583,816 |
01/12/2014 | 1.68 | 1.49 | 1.54 | 4,145,336 | 901 | 2,661,599 |
02/11/2014 | 1.63 | 1.50 | 1.52 | 1,870,567 | 659 | 1,198,923 |
01/10/2014 | 1.67 | 1.52 | 1.61 | 2,407,715 | 886 | 1,499,191 |
01/09/2014 | 1.73 | 1.58 | 1.65 | 2,182,908 | 662 | 1,313,057 |
03/08/2014 | 1.83 | 1.63 | 1.70 | 2,757,358 | 993 | 1,604,926 |
01/07/2014 | 1.88 | 1.80 | 1.84 | 2,144,592 | 479 | 1,164,828 |