UNION INVESTMENT CORPORATION Historical
Performance Indicators 21/10/2021
MarketSecond
High Price1.12
Last Closing1.12
No. of Transactions22
SectorDiversified Financial Services
Low Price1.09
Opening Price1.10
No. of Shares74,050
Div0.00
Change0.00
Closing Price1.12
Average Price1.10
P/EN
Value Traded81,466
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/01/2021 | 1.16 | 1.13 | 1.16 | 1,140,826 | 101 | 993,980 |
| 14/01/2021 | 1.15 | 1.13 | 1.15 | 1,353,875 | 47 | 1,196,588 |
| 13/01/2021 | 1.15 | 1.13 | 1.15 | 86,155 | 19 | 75,610 |
| 12/01/2021 | 1.15 | 1.12 | 1.15 | 40,906 | 24 | 35,900 |
| 11/01/2021 | 1.17 | 1.13 | 1.15 | 311,785 | 31 | 270,350 |
| 10/01/2021 | 1.18 | 1.15 | 1.15 | 763,502 | 46 | 651,150 |
| 07/01/2021 | 1.19 | 1.16 | 1.18 | 589,098 | 35 | 498,834 |
| 06/01/2021 | 1.21 | 1.18 | 1.19 | 482,395 | 84 | 400,875 |
| 05/01/2021 | 1.21 | 1.19 | 1.21 | 767,203 | 112 | 640,876 |
| 04/01/2021 | 1.20 | 1.17 | 1.20 | 340,375 | 105 | 287,330 |
| 03/01/2021 | 1.18 | 1.14 | 1.18 | 1,545,403 | 175 | 1,331,089 |
| 31/12/2020 | 1.15 | 1.12 | 1.14 | 684,391 | 103 | 604,920 |
| 30/12/2020 | 1.15 | 1.13 | 1.15 | 1,722,067 | 75 | 1,517,180 |
| 29/12/2020 | 1.15 | 1.13 | 1.15 | 767,914 | 101 | 674,550 |
| 28/12/2020 | 1.17 | 1.12 | 1.16 | 1,626,749 | 92 | 1,426,195 |
| 27/12/2020 | 1.15 | 1.13 | 1.15 | 635,145 | 59 | 557,439 |
| 24/12/2020 | 1.15 | 1.14 | 1.15 | 610,158 | 43 | 534,290 |
| 23/12/2020 | 1.16 | 1.11 | 1.16 | 709,474 | 29 | 621,670 |
| 22/12/2020 | 1.16 | 1.13 | 1.15 | 308,017 | 17 | 269,100 |
| 21/12/2020 | 1.16 | 1.12 | 1.16 | 3,545 | 8 | 3,110 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/10/2018 | 1.21 | 1.17 | 1.17 | 535,992 | 289 | 452,078 |
| 30/09/2018 | 1.23 | 1.16 | 1.20 | 1,758,872 | 490 | 1,480,339 |
| 23/09/2018 | 1.20 | 1.17 | 1.18 | 1,306,824 | 187 | 1,107,348 |
| 16/09/2018 | 1.20 | 1.16 | 1.17 | 349,508 | 112 | 297,603 |
| 09/09/2018 | 1.24 | 1.17 | 1.20 | 280,766 | 147 | 235,175 |
| 02/09/2018 | 1.24 | 1.17 | 1.24 | 1,316,883 | 554 | 1,088,887 |
| 26/08/2018 | 1.22 | 1.11 | 1.21 | 1,825,962 | 583 | 1,553,840 |
| 19/08/2018 | 1.12 | 1.09 | 1.12 | 108,076 | 66 | 98,570 |
| 12/08/2018 | 1.15 | 1.10 | 1.12 | 228,764 | 150 | 204,006 |
| 05/08/2018 | 1.18 | 1.10 | 1.15 | 1,037,269 | 362 | 907,533 |
| 29/07/2018 | 1.17 | 1.13 | 1.15 | 331,433 | 128 | 288,652 |
| 22/07/2018 | 1.18 | 1.13 | 1.16 | 280,994 | 166 | 244,075 |
| 15/07/2018 | 1.18 | 1.14 | 1.17 | 338,748 | 143 | 291,144 |
| 08/07/2018 | 1.16 | 1.13 | 1.16 | 128,466 | 79 | 111,850 |
| 01/07/2018 | 1.16 | 1.14 | 1.16 | 275,630 | 115 | 240,178 |
| 24/06/2018 | 1.17 | 1.14 | 1.17 | 544,162 | 195 | 471,589 |
| 17/06/2018 | 1.18 | 1.15 | 1.18 | 657,979 | 82 | 562,574 |
| 10/06/2018 | 1.18 | 1.16 | 1.18 | 1,231,981 | 84 | 1,053,206 |
| 03/06/2018 | 1.19 | 1.16 | 1.18 | 498,734 | 128 | 426,349 |
| 27/05/2018 | 1.20 | 1.16 | 1.17 | 334,704 | 147 | 284,129 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2009 | 2.30 | 1.60 | 1.62 | 14,134,010 | 2,084 | 7,234,099 |
| 01/11/2009 | 2.78 | 1.71 | 1.90 | 9,322,721 | 3,060 | 4,570,124 |
| 01/10/2009 | 3.17 | 2.58 | 2.78 | 25,192,649 | 5,337 | 8,853,230 |
| 01/09/2009 | 2.88 | 1.32 | 2.88 | 13,311,376 | 2,128 | 6,251,375 |
| 02/08/2009 | 1.42 | 0.96 | 1.26 | 307,989 | 359 | 273,373 |
| 01/07/2009 | 1.78 | 1.38 | 1.44 | 3,868,945 | 2,094 | 2,386,195 |
| 01/06/2009 | 1.69 | 1.42 | 1.50 | 5,044,701 | 2,041 | 3,254,379 |
| 03/05/2009 | 1.57 | 1.15 | 1.45 | 6,886,884 | 2,636 | 4,914,290 |
| 01/04/2009 | 1.57 | 1.09 | 1.28 | 12,177,943 | 4,069 | 9,213,117 |
| 01/03/2009 | 1.17 | 0.91 | 1.10 | 7,681,587 | 3,181 | 7,375,832 |
| 01/02/2009 | 1.20 | 0.68 | 1.05 | 14,592,332 | 3,285 | 15,471,546 |
| 04/01/2009 | 0.78 | 0.66 | 0.69 | 3,131,288 | 2,274 | 4,305,961 |
| 01/12/2008 | 0.78 | 0.57 | 0.65 | 4,895,432 | 3,387 | 7,379,359 |
| 02/11/2008 | 1.19 | 0.66 | 0.69 | 9,148,512 | 4,330 | 9,148,389 |
| 05/10/2008 | 1.61 | 1.03 | 1.13 | 21,098,322 | 6,004 | 15,498,054 |
| 01/09/2008 | 1.60 | 1.35 | 1.56 | 27,690,092 | 7,714 | 18,366,889 |
| 03/08/2008 | 1.46 | 1.28 | 1.43 | 6,830,475 | 3,229 | 4,901,243 |
| 01/07/2008 | 1.57 | 1.38 | 1.41 | 10,236,896 | 4,746 | 6,989,289 |
| 01/06/2008 | 1.79 | 1.41 | 1.52 | 34,968,581 | 9,749 | 21,127,320 |
| 04/05/2008 | 1.95 | 1.52 | 1.69 | 66,564,918 | 14,356 | 37,982,880 |