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 |
|---|---|---|---|---|---|---|
| 13/10/2025 | 1.83 | 1.80 | 1.80 | 3,513 | 13 | 1,940 |
| 12/10/2025 | 1.84 | 1.84 | 1.84 | 1,840 | 1 | 1,000 |
| 08/10/2025 | 1.83 | 1.83 | 1.83 | 179 | 2 | 98 |
| 02/10/2025 | 1.84 | 1.84 | 1.84 | 1,840 | 1 | 1,000 |
| 29/09/2025 | 1.82 | 1.82 | 1.82 | 364 | 1 | 200 |
| 28/09/2025 | 1.83 | 1.83 | 1.83 | 1,830 | 2 | 1,000 |
| 25/09/2025 | 1.85 | 1.82 | 1.85 | 2,042 | 3 | 1,105 |
| 22/09/2025 | 1.85 | 1.81 | 1.85 | 457 | 3 | 250 |
| 18/09/2025 | 1.81 | 1.80 | 1.80 | 3,931 | 13 | 2,176 |
| 17/09/2025 | 1.85 | 1.81 | 1.82 | 9,301 | 9 | 5,067 |
| 16/09/2025 | 1.81 | 1.81 | 1.81 | 1,810 | 1 | 1,000 |
| 14/09/2025 | 1.86 | 1.81 | 1.86 | 1,179 | 3 | 650 |
| 10/09/2025 | 1.83 | 1.80 | 1.80 | 306 | 5 | 170 |
| 09/09/2025 | 1.86 | 1.86 | 1.86 | 744 | 1 | 400 |
| 07/09/2025 | 1.86 | 1.86 | 1.86 | 167 | 1 | 90 |
| 03/09/2025 | 1.82 | 1.80 | 1.80 | 16 | 2 | 9 |
| 02/09/2025 | 1.81 | 1.80 | 1.81 | 5,197 | 10 | 2,880 |
| 01/09/2025 | 1.82 | 1.82 | 1.82 | 774 | 5 | 425 |
| 31/08/2025 | 1.84 | 1.82 | 1.82 | 11,987 | 10 | 6,553 |
| 26/08/2025 | 1.84 | 1.84 | 1.84 | 2,392 | 3 | 1,300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 14/04/2024 | 1.94 | 1.90 | 1.90 | 1,564 | 6 | 817 |
| 07/04/2024 | 1.95 | 1.85 | 1.87 | 3,534 | 7 | 1,881 |
| 31/03/2024 | 1.90 | 1.85 | 1.85 | 2,083 | 6 | 1,107 |
| 24/03/2024 | 1.91 | 1.90 | 1.90 | 253 | 4 | 133 |
| 17/03/2024 | 1.95 | 1.90 | 1.90 | 547 | 6 | 287 |
| 10/03/2024 | 1.95 | 1.95 | 1.95 | 437 | 3 | 224 |
| 03/03/2024 | 2.00 | 1.96 | 1.96 | 6,200 | 19 | 3,116 |
| 25/02/2024 | 2.00 | 1.98 | 1.98 | 11,301 | 18 | 5,669 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 03/03/2019 | 1.63 | 1.58 | 1.62 | 663,318 | 123 | 413,371 |
| 03/02/2019 | 1.75 | 1.59 | 1.62 | 107,730 | 143 | 64,399 |
| 02/01/2019 | 1.69 | 1.62 | 1.63 | 39,306 | 68 | 23,888 |
| 02/12/2018 | 1.70 | 1.61 | 1.64 | 72,197 | 65 | 43,855 |
| 01/11/2018 | 1.74 | 1.61 | 1.68 | 36,369 | 51 | 21,577 |
| 01/10/2018 | 1.79 | 1.70 | 1.73 | 40,344 | 63 | 23,098 |
| 02/09/2018 | 1.86 | 1.78 | 1.80 | 32,060 | 61 | 17,713 |
| 01/08/2018 | 1.84 | 1.77 | 1.84 | 27,201 | 34 | 15,094 |
| 01/07/2018 | 1.82 | 1.78 | 1.81 | 36,734 | 56 | 20,450 |
| 03/06/2018 | 1.80 | 1.78 | 1.78 | 14,966 | 20 | 8,355 |
| 02/05/2018 | 1.91 | 1.77 | 1.78 | 126,808 | 173 | 68,531 |
| 01/04/2018 | 2.00 | 1.91 | 1.91 | 77,536 | 101 | 39,591 |
| 01/03/2018 | 2.00 | 1.96 | 1.99 | 71,982 | 71 | 36,234 |
| 01/02/2018 | 2.24 | 2.00 | 2.02 | 437,255 | 277 | 207,038 |
| 02/01/2018 | 2.18 | 2.14 | 2.17 | 51,901 | 64 | 24,059 |
| 03/12/2017 | 2.14 | 2.11 | 2.13 | 41,595 | 40 | 19,550 |
| 01/11/2017 | 2.14 | 2.10 | 2.14 | 132,906 | 115 | 62,912 |