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 |
|---|---|---|---|---|---|---|
| 30/06/2022 | 0.89 | 0.86 | 0.88 | 181,755 | 101 | 206,827 |
| 29/06/2022 | 0.88 | 0.86 | 0.88 | 96,808 | 89 | 110,700 |
| 28/06/2022 | 0.88 | 0.86 | 0.88 | 124,778 | 122 | 143,662 |
| 27/06/2022 | 0.91 | 0.87 | 0.88 | 76,257 | 102 | 86,334 |
| 26/06/2022 | 0.90 | 0.83 | 0.90 | 261,771 | 262 | 297,111 |
| 23/06/2022 | 0.89 | 0.86 | 0.86 | 200,844 | 193 | 231,993 |
| 22/06/2022 | 0.90 | 0.88 | 0.90 | 95,835 | 104 | 107,471 |
| 21/06/2022 | 0.87 | 0.83 | 0.87 | 283,784 | 200 | 330,024 |
| 20/06/2022 | 0.84 | 0.80 | 0.83 | 222,666 | 225 | 272,044 |
| 19/06/2022 | 0.85 | 0.82 | 0.84 | 421,189 | 257 | 501,664 |
| 16/06/2022 | 0.81 | 0.80 | 0.81 | 139,262 | 107 | 171,935 |
| 15/06/2022 | 0.78 | 0.77 | 0.78 | 241,120 | 101 | 310,899 |
| 14/06/2022 | 0.75 | 0.71 | 0.75 | 785,867 | 348 | 1,063,557 |
| 13/06/2022 | 0.73 | 0.70 | 0.72 | 221,774 | 206 | 305,711 |
| 12/06/2022 | 0.72 | 0.69 | 0.72 | 107,226 | 121 | 151,708 |
| 09/06/2022 | 0.71 | 0.67 | 0.71 | 46,855 | 84 | 68,535 |
| 08/06/2022 | 0.70 | 0.69 | 0.69 | 62,737 | 93 | 90,486 |
| 07/06/2022 | 0.72 | 0.69 | 0.72 | 57,386 | 116 | 81,560 |
| 06/06/2022 | 0.75 | 0.72 | 0.72 | 50,021 | 105 | 68,670 |
| 05/06/2022 | 0.76 | 0.73 | 0.75 | 169,291 | 199 | 228,572 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/11/2019 | 1.29 | 1.20 | 1.24 | 1,161,821 | 430 | 931,195 |
| 10/11/2019 | 1.29 | 1.20 | 1.24 | 962,551 | 331 | 776,509 |
| 03/11/2019 | 1.30 | 1.18 | 1.26 | 708,242 | 255 | 567,280 |
| 27/10/2019 | 1.36 | 1.23 | 1.32 | 948,974 | 226 | 728,036 |
| 20/10/2019 | 1.40 | 1.29 | 1.37 | 1,468,311 | 518 | 1,085,355 |
| 13/10/2019 | 1.44 | 1.30 | 1.38 | 818,407 | 475 | 599,651 |
| 06/10/2019 | 1.45 | 1.32 | 1.40 | 718,600 | 272 | 513,670 |
| 29/09/2019 | 1.53 | 1.36 | 1.45 | 3,907,834 | 1,229 | 2,686,369 |
| 22/09/2019 | 1.37 | 1.21 | 1.37 | 1,639,336 | 566 | 1,257,627 |
| 15/09/2019 | 1.35 | 1.22 | 1.26 | 3,365,478 | 954 | 2,620,580 |
| 08/09/2019 | 1.21 | 1.11 | 1.21 | 2,245,256 | 551 | 1,966,894 |
| 01/09/2019 | 1.16 | 1.12 | 1.14 | 2,082,582 | 164 | 1,827,793 |
| 25/08/2019 | 1.16 | 1.11 | 1.15 | 1,635,800 | 179 | 1,446,283 |
| 18/08/2019 | 1.15 | 1.10 | 1.12 | 463,743 | 153 | 411,003 |
| 15/08/2019 | 1.13 | 1.11 | 1.13 | 19,979 | 10 | 17,800 |
| 04/08/2019 | 1.15 | 1.11 | 1.14 | 387,670 | 183 | 343,189 |
| 28/07/2019 | 1.15 | 1.12 | 1.14 | 569,513 | 105 | 503,108 |
| 21/07/2019 | 1.15 | 1.12 | 1.15 | 294,302 | 90 | 258,013 |
| 14/07/2019 | 1.19 | 1.13 | 1.16 | 698,856 | 100 | 602,370 |
| 07/07/2019 | 1.18 | 1.13 | 1.15 | 358,937 | 187 | 310,350 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2011 | 1.46 | 0.95 | 1.04 | 4,503,116 | 786 | 3,616,184 |
| 02/01/2011 | 1.47 | 1.30 | 1.41 | 2,238,003 | 663 | 1,604,546 |
| 01/12/2010 | 1.49 | 1.34 | 1.34 | 4,298,876 | 595 | 3,076,120 |
| 01/11/2010 | 1.70 | 1.45 | 1.49 | 8,532,905 | 438 | 5,489,473 |
| 03/10/2010 | 1.82 | 1.61 | 1.70 | 8,840,794 | 945 | 5,151,602 |
| 01/09/2010 | 1.79 | 1.36 | 1.74 | 6,043,388 | 1,173 | 3,861,190 |
| 01/08/2010 | 1.54 | 1.25 | 1.43 | 5,553,676 | 595 | 4,032,354 |
| 01/07/2010 | 1.46 | 1.28 | 1.31 | 613,311 | 295 | 460,737 |
| 01/06/2010 | 1.54 | 1.24 | 1.41 | 9,941,485 | 633 | 7,029,755 |
| 02/05/2010 | 1.75 | 1.30 | 1.30 | 3,034,394 | 527 | 1,954,405 |
| 01/04/2010 | 1.83 | 1.65 | 1.71 | 13,054,013 | 2,535 | 7,445,441 |
| 01/03/2010 | 1.74 | 1.35 | 1.63 | 10,646,145 | 2,868 | 6,766,606 |
| 01/02/2010 | 1.48 | 1.29 | 1.43 | 6,344,081 | 1,713 | 4,527,060 |
| 03/01/2010 | 1.66 | 1.25 | 1.39 | 12,157,313 | 4,514 | 8,368,102 |
| 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 |