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 |
---|---|---|---|---|---|---|
02/08/2022 | 0.78 | 0.75 | 0.78 | 25,087 | 32 | 33,024 |
01/08/2022 | 0.78 | 0.75 | 0.77 | 26,310 | 35 | 34,550 |
31/07/2022 | 0.80 | 0.77 | 0.78 | 68,351 | 85 | 88,114 |
28/07/2022 | 0.81 | 0.79 | 0.80 | 24,809 | 44 | 30,927 |
27/07/2022 | 0.83 | 0.80 | 0.82 | 36,421 | 44 | 44,911 |
26/07/2022 | 0.83 | 0.81 | 0.83 | 47,851 | 57 | 58,510 |
25/07/2022 | 0.85 | 0.82 | 0.84 | 37,986 | 48 | 45,538 |
24/07/2022 | 0.86 | 0.82 | 0.84 | 112,457 | 102 | 133,334 |
21/07/2022 | 0.84 | 0.82 | 0.84 | 32,259 | 45 | 39,040 |
20/07/2022 | 0.84 | 0.82 | 0.83 | 13,041 | 25 | 15,807 |
19/07/2022 | 0.83 | 0.82 | 0.83 | 26,360 | 30 | 32,022 |
18/07/2022 | 0.84 | 0.82 | 0.84 | 11,256 | 35 | 13,579 |
17/07/2022 | 0.85 | 0.83 | 0.85 | 35,331 | 43 | 42,213 |
14/07/2022 | 0.86 | 0.83 | 0.86 | 89,758 | 71 | 106,470 |
13/07/2022 | 0.86 | 0.84 | 0.86 | 36,102 | 61 | 42,479 |
07/07/2022 | 0.87 | 0.84 | 0.87 | 65,597 | 66 | 77,535 |
06/07/2022 | 0.85 | 0.82 | 0.85 | 42,832 | 62 | 51,928 |
05/07/2022 | 0.86 | 0.83 | 0.84 | 59,718 | 50 | 70,975 |
04/07/2022 | 0.87 | 0.84 | 0.86 | 112,631 | 78 | 130,567 |
03/07/2022 | 0.89 | 0.85 | 0.88 | 281,674 | 146 | 324,300 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/06/2020 | 1.15 | 1.08 | 1.12 | 2,558,322 | 420 | 2,281,451 |
31/05/2020 | 1.11 | 1.04 | 1.11 | 1,807,735 | 399 | 1,676,344 |
17/05/2020 | 1.11 | 1.09 | 1.09 | 138,354 | 28 | 126,870 |
15/03/2020 | 1.11 | 1.07 | 1.11 | 318,275 | 53 | 296,500 |
08/03/2020 | 1.17 | 1.10 | 1.14 | 2,254,885 | 316 | 1,964,907 |
01/03/2020 | 1.18 | 1.14 | 1.17 | 3,002,938 | 392 | 2,591,255 |
23/02/2020 | 1.20 | 1.16 | 1.17 | 3,048,564 | 281 | 2,578,634 |
16/02/2020 | 1.22 | 1.17 | 1.19 | 1,914,920 | 199 | 1,604,763 |
09/02/2020 | 1.23 | 1.18 | 1.19 | 2,092,641 | 177 | 1,740,870 |
02/02/2020 | 1.26 | 1.18 | 1.21 | 3,048,052 | 637 | 2,518,732 |
26/01/2020 | 1.19 | 1.15 | 1.18 | 2,316,112 | 341 | 1,988,085 |
19/01/2020 | 1.20 | 1.15 | 1.18 | 1,187,320 | 322 | 1,012,066 |
12/01/2020 | 1.20 | 1.16 | 1.18 | 1,573,400 | 414 | 1,339,837 |
05/01/2020 | 1.22 | 1.17 | 1.19 | 994,295 | 224 | 833,010 |
29/12/2019 | 1.23 | 1.17 | 1.23 | 2,928,279 | 373 | 2,472,388 |
22/12/2019 | 1.22 | 1.16 | 1.20 | 2,284,880 | 194 | 1,914,314 |
15/12/2019 | 1.25 | 1.19 | 1.22 | 1,566,564 | 332 | 1,284,431 |
08/12/2019 | 1.26 | 1.21 | 1.24 | 1,772,752 | 352 | 1,434,227 |
01/12/2019 | 1.31 | 1.23 | 1.26 | 1,438,209 | 498 | 1,129,787 |
24/11/2019 | 1.30 | 1.22 | 1.26 | 1,877,864 | 687 | 1,489,202 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/10/2012 | 0.95 | 0.84 | 0.90 | 7,086,435 | 1,240 | 7,905,608 |
02/09/2012 | 0.88 | 0.83 | 0.85 | 1,803,841 | 654 | 2,129,092 |
01/08/2012 | 0.88 | 0.83 | 0.85 | 1,635,520 | 726 | 1,920,894 |
01/07/2012 | 0.96 | 0.80 | 0.84 | 6,691,508 | 2,488 | 7,640,619 |
03/06/2012 | 0.86 | 0.75 | 0.79 | 4,090,199 | 1,349 | 5,074,936 |
01/05/2012 | 0.78 | 0.73 | 0.76 | 4,656,850 | 1,629 | 6,181,018 |
01/04/2012 | 0.79 | 0.74 | 0.74 | 5,233,844 | 1,212 | 6,789,932 |
01/03/2012 | 0.84 | 0.75 | 0.78 | 19,484,223 | 3,269 | 24,873,262 |
01/02/2012 | 0.81 | 0.73 | 0.78 | 16,817,397 | 4,760 | 21,499,111 |
02/01/2012 | 0.76 | 0.71 | 0.74 | 6,414,051 | 2,433 | 8,683,500 |
01/12/2011 | 0.89 | 0.69 | 0.69 | 8,633,221 | 3,292 | 11,131,684 |
01/11/2011 | 0.74 | 0.72 | 0.73 | 2,298,854 | 738 | 3,157,271 |
02/10/2011 | 0.76 | 0.70 | 0.73 | 2,418,939 | 1,081 | 3,319,722 |
04/09/2011 | 0.79 | 0.70 | 0.72 | 8,045,871 | 2,035 | 10,991,035 |
01/08/2011 | 0.76 | 0.71 | 0.72 | 3,278,544 | 1,227 | 4,472,222 |
03/07/2011 | 0.82 | 0.73 | 0.73 | 5,118,830 | 1,537 | 6,687,689 |
01/06/2011 | 0.84 | 0.75 | 0.77 | 11,091,842 | 3,109 | 13,940,494 |
02/05/2011 | 0.92 | 0.80 | 0.80 | 5,924,886 | 1,914 | 6,745,451 |
03/04/2011 | 0.98 | 0.87 | 0.88 | 9,081,234 | 2,945 | 9,859,029 |
01/03/2011 | 1.08 | 0.85 | 0.87 | 17,166,031 | 4,860 | 18,347,413 |