UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 13/04/2026
MarketFirst
High Price1.83
Last Closing1.80
No. of Transactions1
SectorFood and Beverages
Low Price1.83
Opening Price1.83
No. of Shares200
Div2.73
Change0.03
Closing Price1.83
Average Price1.83
P/E78.37
Value Traded366
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/11/2025 | 1.83 | 1.82 | 1.83 | 13,697 | 10 | 7,485 |
| 24/11/2025 | 1.86 | 1.83 | 1.84 | 12,607 | 13 | 6,849 |
| 23/11/2025 | 1.84 | 1.84 | 1.84 | 92 | 1 | 50 |
| 20/11/2025 | 1.81 | 1.80 | 1.80 | 364 | 3 | 202 |
| 19/11/2025 | 1.86 | 1.86 | 1.86 | 930 | 1 | 500 |
| 18/11/2025 | 1.86 | 1.86 | 1.86 | 930 | 1 | 500 |
| 17/11/2025 | 1.86 | 1.86 | 1.86 | 2,652 | 2 | 1,426 |
| 13/11/2025 | 1.87 | 1.86 | 1.86 | 7,749 | 7 | 4,164 |
| 12/11/2025 | 1.87 | 1.86 | 1.87 | 931 | 4 | 500 |
| 11/11/2025 | 1.86 | 1.86 | 1.86 | 186 | 1 | 100 |
| 10/11/2025 | 1.85 | 1.85 | 1.85 | 185 | 1 | 100 |
| 06/11/2025 | 1.80 | 1.80 | 1.80 | 1,667 | 2 | 926 |
| 03/11/2025 | 1.82 | 1.81 | 1.82 | 1,815 | 2 | 1,000 |
| 29/10/2025 | 1.86 | 1.84 | 1.84 | 14,388 | 6 | 7,780 |
| 26/10/2025 | 1.88 | 1.88 | 1.88 | 940 | 1 | 500 |
| 21/10/2025 | 1.86 | 1.86 | 1.86 | 6,382 | 3 | 3,431 |
| 20/10/2025 | 1.86 | 1.85 | 1.85 | 3,522 | 3 | 1,899 |
| 16/10/2025 | 1.83 | 1.83 | 1.83 | 4,904 | 4 | 2,680 |
| 15/10/2025 | 1.84 | 1.84 | 1.84 | 48 | 1 | 26 |
| 14/10/2025 | 1.80 | 1.80 | 1.80 | 945 | 3 | 525 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/01/2025 | 1.91 | 1.91 | 1.91 | 378 | 1 | 198 |
| 05/01/2025 | 1.95 | 1.92 | 1.92 | 1,101 | 3 | 569 |
| 29/12/2024 | 1.93 | 1.86 | 1.86 | 35,507 | 9 | 18,723 |
| 22/12/2024 | 1.90 | 1.90 | 1.90 | 1,191 | 4 | 627 |
| 15/12/2024 | 1.90 | 1.90 | 1.90 | 314 | 3 | 165 |
| 08/12/2024 | 1.90 | 1.85 | 1.90 | 2,304 | 7 | 1,235 |
| 24/11/2024 | 1.89 | 1.89 | 1.89 | 473 | 1 | 250 |
| 17/11/2024 | 1.90 | 1.86 | 1.87 | 4,017 | 10 | 2,147 |
| 10/11/2024 | 1.90 | 1.87 | 1.90 | 2,867 | 6 | 1,522 |
| 03/11/2024 | 1.90 | 1.87 | 1.87 | 256 | 7 | 135 |
| 27/10/2024 | 1.90 | 1.89 | 1.90 | 4,298 | 9 | 2,265 |
| 20/10/2024 | 1.89 | 1.89 | 1.89 | 2,136 | 10 | 1,130 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2021 | 1.95 | 1.85 | 1.92 | 3,012 | 12 | 1,570 |
| 01/02/2021 | 2.15 | 2.04 | 2.04 | 81,757 | 97 | 38,601 |
| 03/01/2021 | 2.10 | 1.91 | 2.03 | 120,315 | 123 | 60,005 |
| 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 |