UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 24/05/2026
MarketFirst
High Price1.92
Last Closing1.92
No. of Transactions9
SectorFood and Beverages
Low Price1.90
Opening Price1.91
No. of Shares2,100
Div2.60
Change0.00
Closing Price1.92
Average Price1.91
P/E30.23
Value Traded4,009
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/01/2026 | 1.91 | 1.91 | 1.91 | 573 | 1 | 300 |
| 15/01/2026 | 1.91 | 1.87 | 1.91 | 2,783 | 6 | 1,475 |
| 14/01/2026 | 1.91 | 1.91 | 1.91 | 1,031 | 3 | 540 |
| 13/01/2026 | 1.91 | 1.90 | 1.91 | 7,604 | 11 | 4,002 |
| 12/01/2026 | 1.90 | 1.90 | 1.90 | 2,850 | 3 | 1,500 |
| 07/01/2026 | 1.92 | 1.87 | 1.92 | 1,983 | 5 | 1,044 |
| 04/01/2026 | 1.90 | 1.81 | 1.90 | 11,251 | 12 | 5,950 |
| 31/12/2025 | 1.90 | 1.87 | 1.90 | 9,441 | 7 | 5,032 |
| 30/12/2025 | 1.90 | 1.90 | 1.90 | 1,801 | 3 | 948 |
| 29/12/2025 | 1.90 | 1.85 | 1.90 | 1,022 | 2 | 543 |
| 28/12/2025 | 1.90 | 1.86 | 1.90 | 9,563 | 10 | 5,075 |
| 24/12/2025 | 1.90 | 1.87 | 1.90 | 8,797 | 10 | 4,666 |
| 23/12/2025 | 1.90 | 1.90 | 1.90 | 3,800 | 4 | 2,000 |
| 22/12/2025 | 1.90 | 1.88 | 1.88 | 5,830 | 4 | 3,100 |
| 21/12/2025 | 1.94 | 1.89 | 1.90 | 2,844 | 6 | 1,502 |
| 18/12/2025 | 1.90 | 1.90 | 1.90 | 3,002 | 4 | 1,580 |
| 17/12/2025 | 1.95 | 1.94 | 1.94 | 1,165 | 2 | 600 |
| 15/12/2025 | 1.94 | 1.88 | 1.94 | 23,151 | 20 | 12,214 |
| 14/12/2025 | 1.86 | 1.86 | 1.86 | 10,130 | 4 | 5,446 |
| 01/12/2025 | 1.86 | 1.83 | 1.86 | 496,793 | 5 | 271,465 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/03/2025 | 2.03 | 2.00 | 2.00 | 1,608 | 5 | 804 |
| 23/02/2025 | 2.10 | 2.05 | 2.05 | 8,745 | 9 | 4,200 |
| 16/02/2025 | 2.08 | 2.08 | 2.08 | 38,449 | 16 | 18,485 |
| 09/02/2025 | 2.08 | 2.00 | 2.08 | 41,197 | 14 | 20,014 |
| 02/02/2025 | 2.00 | 1.98 | 1.98 | 1,107 | 6 | 554 |
| 26/01/2025 | 2.00 | 1.92 | 1.98 | 10,787 | 29 | 5,539 |
| 19/01/2025 | 1.92 | 1.92 | 1.92 | 4,800 | 1 | 2,500 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2021 | 1.92 | 1.76 | 1.85 | 51,109 | 61 | 28,014 |
| 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 |