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 |
|---|---|---|---|---|---|---|
| 02/06/2022 | 0.74 | 0.71 | 0.74 | 122,817 | 177 | 169,517 |
| 01/06/2022 | 0.71 | 0.65 | 0.71 | 1,277,525 | 489 | 1,920,161 |
| 31/05/2022 | 0.68 | 0.68 | 0.68 | 12,240 | 21 | 18,000 |
| 31/03/2022 | 0.71 | 0.71 | 0.71 | 1,207 | 4 | 1,700 |
| 30/03/2022 | 0.74 | 0.74 | 0.74 | 74 | 1 | 100 |
| 28/03/2022 | 0.77 | 0.77 | 0.77 | 3,188 | 2 | 4,140 |
| 27/03/2022 | 0.81 | 0.81 | 0.81 | 409 | 2 | 505 |
| 24/03/2022 | 0.85 | 0.85 | 0.85 | 747 | 2 | 879 |
| 23/03/2022 | 0.89 | 0.87 | 0.89 | 9,815 | 16 | 11,140 |
| 21/03/2022 | 0.91 | 0.85 | 0.91 | 173,931 | 125 | 201,918 |
| 20/03/2022 | 0.92 | 0.89 | 0.89 | 60,718 | 18 | 66,855 |
| 17/03/2022 | 0.93 | 0.90 | 0.93 | 67,774 | 37 | 73,715 |
| 16/03/2022 | 0.93 | 0.89 | 0.93 | 244,664 | 100 | 265,755 |
| 15/03/2022 | 0.92 | 0.89 | 0.89 | 56,342 | 72 | 62,348 |
| 14/03/2022 | 0.95 | 0.93 | 0.93 | 124,356 | 42 | 133,705 |
| 13/03/2022 | 0.98 | 0.94 | 0.97 | 209,669 | 65 | 216,405 |
| 10/03/2022 | 0.98 | 0.97 | 0.98 | 113,845 | 37 | 116,745 |
| 09/03/2022 | 0.99 | 0.97 | 0.99 | 104,720 | 35 | 106,070 |
| 08/03/2022 | 1.01 | 0.97 | 1.00 | 171,513 | 74 | 172,801 |
| 07/03/2022 | 1.00 | 0.95 | 1.00 | 466,954 | 108 | 482,167 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/06/2019 | 1.17 | 1.10 | 1.17 | 1,172,624 | 395 | 1,036,066 |
| 23/06/2019 | 1.15 | 1.12 | 1.13 | 2,145,883 | 145 | 1,899,390 |
| 16/06/2019 | 1.14 | 1.12 | 1.14 | 1,173,806 | 191 | 1,038,839 |
| 10/06/2019 | 1.14 | 1.12 | 1.13 | 479,002 | 138 | 424,833 |
| 02/06/2019 | 1.14 | 1.13 | 1.14 | 144,628 | 23 | 126,970 |
| 26/05/2019 | 1.16 | 1.12 | 1.15 | 1,745,480 | 177 | 1,535,450 |
| 19/05/2019 | 1.19 | 1.13 | 1.16 | 719,980 | 196 | 625,650 |
| 12/05/2019 | 1.26 | 1.18 | 1.19 | 2,461,449 | 313 | 2,053,941 |
| 05/05/2019 | 1.16 | 1.12 | 1.16 | 353,254 | 140 | 310,682 |
| 28/04/2019 | 1.16 | 1.11 | 1.15 | 569,926 | 147 | 504,589 |
| 21/04/2019 | 1.14 | 1.11 | 1.13 | 325,695 | 130 | 289,718 |
| 14/04/2019 | 1.16 | 1.11 | 1.15 | 474,775 | 229 | 420,050 |
| 07/04/2019 | 1.16 | 1.11 | 1.15 | 378,736 | 169 | 330,702 |
| 31/03/2019 | 1.15 | 1.11 | 1.14 | 791,269 | 112 | 695,768 |
| 24/03/2019 | 1.16 | 1.13 | 1.16 | 612,870 | 126 | 535,490 |
| 17/03/2019 | 1.19 | 1.15 | 1.17 | 213,825 | 93 | 183,360 |
| 10/03/2019 | 1.20 | 1.16 | 1.16 | 2,408,154 | 214 | 2,027,354 |
| 03/03/2019 | 1.22 | 1.18 | 1.21 | 887,672 | 156 | 744,502 |
| 24/02/2019 | 1.22 | 1.17 | 1.19 | 1,435,155 | 192 | 1,199,650 |
| 17/02/2019 | 1.21 | 1.17 | 1.19 | 521,888 | 123 | 438,507 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/04/2008 | 1.58 | 1.24 | 1.45 | 22,132,953 | 8,366 | 15,740,310 |
| 02/03/2008 | 1.53 | 1.21 | 1.26 | 14,020,498 | 6,905 | 10,339,868 |
| 02/02/2008 | 1.56 | 1.37 | 1.54 | 16,667,899 | 6,229 | 11,296,464 |
| 02/01/2008 | 1.72 | 1.44 | 1.50 | 12,603,790 | 5,018 | 7,884,711 |
| 02/12/2007 | 1.82 | 1.51 | 1.55 | 11,135,648 | 4,292 | 6,558,332 |
| 01/11/2007 | 1.95 | 1.76 | 1.78 | 41,004,903 | 10,787 | 22,155,753 |