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
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
Download Table
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
Download Table
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
Download Table