UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 10/08/2026
MarketFirst
High Price1.89
Last Closing1.89
No. of Transactions6
SectorFood and Beverages
Low Price1.86
Opening Price1.86
No. of Shares1,100
Div2.65
Change0.00
Closing Price1.89
Average Price1.86
P/E16.59
Value Traded2,050
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/06/2025 | 1.88 | 1.87 | 1.87 | 844 | 4 | 451 |
| 02/06/2025 | 1.87 | 1.87 | 1.87 | 18,281 | 7 | 9,776 |
| 01/06/2025 | 1.87 | 1.85 | 1.87 | 2,800 | 10 | 1,505 |
| 29/05/2025 | 1.87 | 1.87 | 1.87 | 1,952 | 4 | 1,044 |
| 28/05/2025 | 1.87 | 1.87 | 1.87 | 1,085 | 5 | 580 |
| 27/05/2025 | 1.89 | 1.89 | 1.89 | 19 | 1 | 10 |
| 26/05/2025 | 1.86 | 1.85 | 1.86 | 128,048 | 7 | 68,848 |
| 22/05/2025 | 1.86 | 1.82 | 1.86 | 2,747,203 | 29 | 1,509,444 |
| 19/05/2025 | 1.92 | 1.92 | 1.92 | 19 | 1 | 10 |
| 18/05/2025 | 1.95 | 1.95 | 1.95 | 146 | 1 | 75 |
| 14/05/2025 | 1.89 | 1.89 | 1.89 | 138 | 2 | 73 |
| 13/05/2025 | 1.86 | 1.85 | 1.85 | 790 | 5 | 425 |
| 12/05/2025 | 1.90 | 1.86 | 1.90 | 974 | 3 | 513 |
| 07/05/2025 | 1.89 | 1.89 | 1.89 | 378 | 2 | 200 |
| 04/05/2025 | 1.81 | 1.81 | 1.81 | 362 | 1 | 200 |
| 24/04/2025 | 1.90 | 1.90 | 1.90 | 675 | 1 | 355 |
| 21/04/2025 | 1.90 | 1.90 | 1.90 | 409 | 1 | 215 |
| 17/04/2025 | 1.99 | 1.85 | 1.99 | 11,126 | 4 | 5,596 |
| 16/04/2025 | 2.00 | 1.99 | 2.00 | 11,021 | 15 | 5,513 |
| 13/04/2025 | 2.03 | 2.03 | 2.03 | 1,523 | 6 | 750 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/05/2022 | 2.24 | 2.10 | 2.22 | 25,632 | 55 | 11,827 |
| 24/04/2022 | 2.36 | 2.07 | 2.11 | 42,929 | 64 | 19,778 |
| 17/04/2022 | 2.47 | 2.30 | 2.39 | 42,383 | 71 | 17,860 |
| 10/04/2022 | 2.60 | 2.36 | 2.36 | 40,060 | 56 | 15,996 |
| 03/04/2022 | 2.58 | 2.31 | 2.44 | 16,749 | 29 | 6,955 |
| 27/03/2022 | 2.61 | 2.13 | 2.44 | 80,422 | 128 | 34,224 |
| 20/03/2022 | 2.12 | 2.04 | 2.11 | 21,039 | 63 | 10,159 |
| 13/03/2022 | 2.07 | 2.03 | 2.03 | 16,674 | 32 | 8,130 |
| 06/03/2022 | 2.07 | 1.99 | 2.06 | 7,891 | 37 | 3,912 |
| 27/02/2022 | 2.24 | 2.05 | 2.07 | 25,478 | 52 | 11,619 |
| 20/02/2022 | 2.25 | 2.10 | 2.15 | 58,061 | 77 | 27,006 |
| 13/02/2022 | 2.27 | 2.22 | 2.26 | 29,132 | 45 | 12,970 |
| 06/02/2022 | 2.23 | 2.21 | 2.23 | 2,738 | 15 | 1,234 |
| 30/01/2022 | 2.22 | 2.13 | 2.22 | 36,100 | 41 | 16,606 |
| 23/01/2022 | 2.21 | 2.13 | 2.19 | 10,018 | 15 | 4,623 |
| 16/01/2022 | 2.21 | 2.17 | 2.19 | 6,616 | 13 | 3,025 |
| 09/01/2022 | 2.21 | 2.18 | 2.21 | 551 | 3 | 250 |
| 02/01/2022 | 2.22 | 2.17 | 2.22 | 6,666 | 15 | 3,022 |
| 26/12/2021 | 2.21 | 2.18 | 2.21 | 2,808 | 11 | 1,280 |
| 19/12/2021 | 2.23 | 2.13 | 2.19 | 30,143 | 50 | 13,925 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2009 | 1.12 | 1.00 | 1.07 | 212,013 | 354 | 197,702 |
| 01/09/2009 | 1.03 | 0.99 | 1.00 | 73,519 | 150 | 72,857 |
| 02/08/2009 | 1.08 | 0.98 | 1.02 | 168,407 | 252 | 163,367 |
| 01/07/2009 | 1.05 | 0.92 | 0.99 | 95,356 | 229 | 97,190 |
| 01/06/2009 | 1.10 | 0.98 | 1.05 | 263,405 | 379 | 249,779 |
| 03/05/2009 | 1.04 | 0.95 | 1.01 | 182,430 | 230 | 182,429 |
| 01/04/2009 | 1.07 | 0.97 | 0.97 | 506,972 | 656 | 498,025 |
| 01/03/2009 | 1.20 | 1.03 | 1.05 | 390,075 | 523 | 340,047 |
| 01/02/2009 | 1.24 | 1.12 | 1.12 | 575,143 | 668 | 493,240 |
| 04/01/2009 | 1.21 | 1.08 | 1.16 | 174,423 | 320 | 149,360 |
| 01/12/2008 | 1.18 | 1.04 | 1.10 | 113,088 | 234 | 103,421 |
| 02/11/2008 | 1.54 | 1.05 | 1.15 | 411,163 | 543 | 333,682 |
| 05/10/2008 | 1.64 | 1.30 | 1.48 | 485,341 | 402 | 330,509 |
| 01/09/2008 | 1.78 | 1.57 | 1.66 | 373,938 | 285 | 222,242 |
| 03/08/2008 | 1.80 | 1.55 | 1.78 | 1,180,826 | 685 | 697,392 |
| 01/07/2008 | 1.94 | 1.53 | 1.79 | 3,908,632 | 1,419 | 2,184,986 |
| 01/06/2008 | 1.75 | 1.50 | 1.56 | 1,626,066 | 1,127 | 994,320 |
| 04/05/2008 | 1.61 | 1.32 | 1.61 | 1,998,102 | 1,167 | 1,377,657 |
| 01/04/2008 | 1.32 | 1.18 | 1.32 | 286,132 | 496 | 223,572 |
| 02/03/2008 | 1.40 | 1.20 | 1.21 | 940,746 | 780 | 713,621 |