Menu

UNION INVESTMENT CORPORATION Historical

Loading data
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
30/08/2022 0.79 0.76 0.76 216,827 182 285,151
29/08/2022 0.80 0.79 0.80 10,411 16 13,175
28/08/2022 0.81 0.79 0.80 11,516 23 14,400
25/08/2022 0.81 0.79 0.81 74,104 37 93,400
24/08/2022 0.80 0.79 0.80 40,303 56 50,942
23/08/2022 0.81 0.78 0.78 21,476 33 27,103
22/08/2022 0.82 0.79 0.81 140,282 64 173,585
21/08/2022 0.83 0.80 0.83 161,262 128 197,903
18/08/2022 0.81 0.79 0.80 43,225 69 54,090
17/08/2022 0.80 0.78 0.80 9,452 14 11,986
16/08/2022 0.80 0.77 0.80 78,860 67 100,739
15/08/2022 0.80 0.78 0.80 35,607 31 45,119
14/08/2022 0.83 0.79 0.80 67,260 86 83,080
11/08/2022 0.82 0.78 0.82 50,779 78 63,328
10/08/2022 0.79 0.77 0.79 16,510 20 21,182
09/08/2022 0.80 0.78 0.80 40,509 38 51,230
08/08/2022 0.81 0.79 0.81 5,740 20 7,217
07/08/2022 0.83 0.82 0.82 6,501 13 7,910
04/08/2022 0.83 0.81 0.83 263,238 99 322,411
03/08/2022 0.81 0.76 0.81 112,967 100 143,617
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
21/06/2020 1.10 1.06 1.08 3,818,986 251 3,522,130
14/06/2020 1.12 1.08 1.10 1,881,598 236 1,717,347
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2014 2.03 1.77 1.83 6,168,958 1,877 3,228,349
04/05/2014 1.99 1.78 1.81 6,817,061 1,493 3,563,561
01/04/2014 2.27 1.91 1.91 5,523,471 2,115 2,618,511
02/03/2014 2.25 1.95 2.16 5,999,157 2,038 2,904,252
02/02/2014 2.47 2.00 2.06 10,063,822 2,348 4,471,305
02/01/2014 2.67 2.23 2.37 11,301,186 3,866 4,668,832
01/12/2013 2.35 2.02 2.18 9,227,840 3,062 4,235,722
03/11/2013 2.24 1.83 2.11 7,087,181 2,275 3,523,460
01/10/2013 1.99 1.87 1.87 3,613,708 1,186 1,873,639
01/09/2013 2.19 1.74 1.92 8,455,504 3,305 4,271,392
01/08/2013 2.41 1.93 1.96 3,870,264 1,464 1,793,655
01/07/2013 2.10 1.87 1.95 3,582,225 1,426 1,833,445
02/06/2013 2.32 1.90 1.90 7,743,986 3,283 3,762,180
01/05/2013 2.39 2.08 2.19 10,104,484 3,172 4,622,554
01/04/2013 3.43 2.19 2.19 31,604,637 7,621 10,403,478
03/03/2013 3.30 1.54 3.30 39,739,244 7,445 15,535,832
03/02/2013 1.57 1.41 1.53 6,433,079 2,033 4,290,415
02/01/2013 1.64 1.35 1.49 8,166,757 2,492 5,411,838
02/12/2012 1.42 1.09 1.32 10,119,919 2,119 7,720,042
01/11/2012 1.11 0.85 1.11 4,172,189 968 4,453,411
Download Table