UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 07/01/2026
MarketFirst
High Price1.92
Last Closing1.90
No. of Transactions5
SectorFood and Beverages
Low Price1.87
Opening Price1.87
No. of Shares1,044
Div6.77
Change0.02
Closing Price1.92
Average Price1.90
P/E63.04
Value Traded1,983
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/08/2025 | 1.84 | 1.81 | 1.84 | 1,902 | 2 | 1,050 |
| 12/08/2025 | 1.84 | 1.84 | 1.84 | 552 | 3 | 300 |
| 10/08/2025 | 1.83 | 1.83 | 1.83 | 1,281 | 5 | 700 |
| 06/08/2025 | 1.83 | 1.83 | 1.83 | 573 | 2 | 313 |
| 05/08/2025 | 1.79 | 1.74 | 1.79 | 8,311 | 21 | 4,721 |
| 04/08/2025 | 1.81 | 1.78 | 1.78 | 6,402 | 14 | 3,554 |
| 03/08/2025 | 1.85 | 1.81 | 1.81 | 906 | 7 | 500 |
| 30/07/2025 | 1.89 | 1.85 | 1.89 | 896 | 4 | 484 |
| 29/07/2025 | 1.87 | 1.85 | 1.87 | 2,795 | 3 | 1,500 |
| 28/07/2025 | 1.85 | 1.82 | 1.85 | 6,808 | 7 | 3,700 |
| 27/07/2025 | 1.84 | 1.82 | 1.84 | 2,378 | 10 | 1,300 |
| 23/07/2025 | 1.85 | 1.84 | 1.84 | 2,574 | 10 | 1,396 |
| 22/07/2025 | 1.87 | 1.85 | 1.85 | 1,439 | 5 | 773 |
| 21/07/2025 | 1.88 | 1.86 | 1.88 | 10,053 | 12 | 5,379 |
| 17/07/2025 | 1.87 | 1.86 | 1.87 | 3,194 | 3 | 1,709 |
| 14/07/2025 | 1.87 | 1.87 | 1.87 | 3,639 | 4 | 1,946 |
| 13/07/2025 | 1.86 | 1.85 | 1.85 | 896 | 3 | 483 |
| 10/07/2025 | 1.85 | 1.85 | 1.85 | 246 | 3 | 133 |
| 08/07/2025 | 1.87 | 1.87 | 1.87 | 1,090 | 3 | 583 |
| 07/07/2025 | 1.87 | 1.87 | 1.87 | 94 | 1 | 50 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/10/2024 | 1.90 | 1.90 | 1.90 | 3,680 | 5 | 1,937 |
| 06/10/2024 | 1.86 | 1.86 | 1.86 | 2,027 | 7 | 1,090 |
| 29/09/2024 | 1.95 | 1.86 | 1.86 | 91,057 | 21 | 47,937 |
| 22/09/2024 | 1.99 | 1.92 | 1.92 | 1,190 | 10 | 613 |
| 01/09/2024 | 1.98 | 1.98 | 1.98 | 2,376 | 4 | 1,200 |
| 25/08/2024 | 2.09 | 1.95 | 2.09 | 13,398 | 29 | 6,800 |
| 18/08/2024 | 1.96 | 1.91 | 1.91 | 315 | 3 | 163 |
| 11/08/2024 | 1.98 | 1.92 | 1.97 | 5,256 | 18 | 2,681 |
| 04/08/2024 | 1.97 | 1.92 | 1.97 | 913 | 7 | 471 |
| 28/07/2024 | 1.96 | 1.93 | 1.93 | 325 | 5 | 167 |
| 21/07/2024 | 1.95 | 1.93 | 1.93 | 263 | 3 | 135 |
| 14/07/2024 | 1.97 | 1.94 | 1.97 | 5,047 | 9 | 2,601 |
| 30/06/2024 | 1.97 | 1.94 | 1.97 | 5,656 | 14 | 2,913 |
| 23/06/2024 | 1.96 | 1.94 | 1.95 | 8,350 | 15 | 4,288 |
| 10/06/2024 | 1.95 | 1.94 | 1.95 | 2,458 | 6 | 1,267 |
| 26/05/2024 | 1.96 | 1.95 | 1.95 | 234 | 2 | 120 |
| 19/05/2024 | 1.95 | 1.94 | 1.94 | 512 | 2 | 264 |
| 12/05/2024 | 1.96 | 1.96 | 1.96 | 1,127 | 6 | 575 |
| 05/05/2024 | 1.96 | 1.95 | 1.96 | 1,222 | 7 | 626 |
| 21/04/2024 | 1.96 | 1.90 | 1.92 | 5,850,752 | 18 | 3,010,604 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2020 | 1.95 | 1.86 | 1.90 | 30,741 | 45 | 16,051 |
| 01/11/2020 | 1.94 | 1.78 | 1.87 | 112,451 | 107 | 62,405 |
| 01/10/2020 | 1.93 | 1.75 | 1.83 | 6,358 | 19 | 3,390 |
| 01/09/2020 | 1.95 | 1.86 | 1.93 | 25,322 | 21 | 13,500 |
| 04/08/2020 | 1.96 | 1.90 | 1.96 | 3,028 | 7 | 1,590 |
| 01/07/2020 | 1.99 | 1.91 | 1.91 | 42,346 | 16 | 22,034 |
| 01/06/2020 | 2.02 | 1.90 | 1.95 | 24,290 | 49 | 12,263 |
| 10/05/2020 | 2.02 | 1.98 | 2.01 | 109,307 | 16 | 54,651 |
| 01/03/2020 | 1.95 | 1.83 | 1.94 | 1,055,984 | 186 | 560,307 |
| 02/02/2020 | 2.04 | 1.76 | 1.94 | 3,385,388 | 326 | 1,777,469 |
| 02/01/2020 | 2.07 | 1.82 | 2.04 | 1,201,384 | 147 | 622,448 |
| 01/12/2019 | 1.85 | 1.69 | 1.84 | 853,745 | 150 | 493,005 |
| 03/11/2019 | 1.82 | 1.74 | 1.81 | 371,517 | 43 | 209,498 |
| 01/10/2019 | 1.81 | 1.72 | 1.74 | 1,242,124 | 152 | 707,764 |
| 01/09/2019 | 1.75 | 1.64 | 1.73 | 1,326,170 | 175 | 789,516 |
| 01/08/2019 | 1.75 | 1.64 | 1.66 | 1,570,981 | 157 | 923,858 |
| 01/07/2019 | 1.80 | 1.67 | 1.74 | 1,881,143 | 212 | 1,081,891 |
| 02/06/2019 | 1.70 | 1.62 | 1.69 | 2,101,861 | 298 | 1,254,532 |
| 01/05/2019 | 1.68 | 1.58 | 1.68 | 1,752,982 | 214 | 1,081,099 |
| 01/04/2019 | 1.63 | 1.57 | 1.60 | 725,278 | 135 | 454,506 |