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 |
|---|---|---|---|---|---|---|
| 16/01/2020 | 2.06 | 1.96 | 2.06 | 204,344 | 21 | 103,707 |
| 15/01/2020 | 1.98 | 1.95 | 1.98 | 96,104 | 11 | 49,029 |
| 14/01/2020 | 1.97 | 1.93 | 1.97 | 72,155 | 8 | 37,190 |
| 13/01/2020 | 1.99 | 1.91 | 1.91 | 201,617 | 21 | 103,923 |
| 09/01/2020 | 1.97 | 1.93 | 1.97 | 406 | 3 | 208 |
| 08/01/2020 | 1.98 | 1.88 | 1.93 | 362,850 | 27 | 185,242 |
| 07/01/2020 | 1.99 | 1.96 | 1.99 | 4,209 | 11 | 2,140 |
| 06/01/2020 | 2.00 | 1.95 | 2.00 | 4,013 | 8 | 2,050 |
| 05/01/2020 | 2.00 | 1.94 | 2.00 | 5,709 | 8 | 2,921 |
| 02/01/2020 | 1.97 | 1.82 | 1.97 | 244,247 | 12 | 133,188 |
| 31/12/2019 | 1.85 | 1.75 | 1.84 | 2,512 | 5 | 1,400 |
| 29/12/2019 | 1.82 | 1.71 | 1.82 | 212,068 | 30 | 121,775 |
| 26/12/2019 | 1.76 | 1.72 | 1.76 | 71,348 | 6 | 41,240 |
| 24/12/2019 | 1.74 | 1.71 | 1.74 | 368,345 | 15 | 214,153 |
| 23/12/2019 | 1.75 | 1.69 | 1.75 | 9,015 | 18 | 5,279 |
| 22/12/2019 | 1.76 | 1.76 | 1.76 | 40 | 1 | 23 |
| 19/12/2019 | 1.77 | 1.73 | 1.75 | 161,675 | 12 | 92,592 |
| 16/12/2019 | 1.78 | 1.75 | 1.78 | 879 | 5 | 500 |
| 15/12/2019 | 1.75 | 1.75 | 1.75 | 1,313 | 2 | 750 |
| 12/12/2019 | 1.76 | 1.75 | 1.76 | 263 | 2 | 150 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/05/2008 | 1.51 | 1.34 | 1.48 | 563,021 | 432 | 388,206 |
| 11/05/2008 | 1.36 | 1.32 | 1.33 | 79,175 | 131 | 59,260 |
| 04/05/2008 | 1.42 | 1.32 | 1.37 | 599,822 | 299 | 434,757 |
| 27/04/2008 | 1.32 | 1.27 | 1.32 | 89,914 | 126 | 68,801 |
| 20/04/2008 | 1.31 | 1.24 | 1.29 | 58,262 | 104 | 45,460 |
| 13/04/2008 | 1.29 | 1.25 | 1.25 | 37,570 | 63 | 29,717 |
| 06/04/2008 | 1.29 | 1.24 | 1.24 | 82,038 | 136 | 64,500 |
| 30/03/2008 | 1.25 | 1.18 | 1.25 | 52,372 | 117 | 43,044 |
| 23/03/2008 | 1.32 | 1.25 | 1.25 | 80,477 | 83 | 62,822 |
| 16/03/2008 | 1.37 | 1.28 | 1.28 | 247,952 | 190 | 189,373 |
| 09/03/2008 | 1.38 | 1.29 | 1.32 | 452,383 | 260 | 340,445 |
| 02/03/2008 | 1.40 | 1.32 | 1.35 | 125,911 | 197 | 93,031 |
| 24/02/2008 | 1.51 | 1.35 | 1.38 | 1,325,066 | 618 | 910,126 |
| 17/02/2008 | 1.47 | 1.30 | 1.35 | 614,718 | 494 | 438,096 |
| 10/02/2008 | 1.43 | 1.28 | 1.43 | 624,840 | 390 | 450,074 |
| 02/02/2008 | 1.33 | 1.27 | 1.30 | 637,440 | 232 | 487,775 |
| 27/01/2008 | 1.33 | 1.30 | 1.30 | 36,584 | 63 | 27,940 |
| 20/01/2008 | 1.32 | 1.25 | 1.32 | 32,347 | 32 | 25,250 |
| 13/01/2008 | 1.38 | 1.30 | 1.30 | 194,497 | 88 | 146,550 |
| 06/01/2008 | 1.38 | 1.31 | 1.36 | 48,129 | 48 | 35,869 |