UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 12/10/2026
MarketFirst
High Price1.93
Last Closing1.93
No. of Transactions5
SectorFood and Beverages
Low Price1.93
Opening Price1.93
No. of Shares850
Div2.59
Change0.00
Closing Price1.93
Average Price1.93
P/E16.94
Value Traded1,641
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/02/2020 | 1.84 | 1.79 | 1.84 | 597,478 | 33 | 330,189 |
| 20/02/2020 | 1.81 | 1.76 | 1.81 | 3,387 | 10 | 1,914 |
| 19/02/2020 | 1.79 | 1.77 | 1.79 | 296,781 | 16 | 166,730 |
| 18/02/2020 | 1.80 | 1.77 | 1.80 | 8,800 | 19 | 4,949 |
| 17/02/2020 | 1.83 | 1.80 | 1.83 | 223,194 | 13 | 123,641 |
| 16/02/2020 | 1.88 | 1.88 | 1.88 | 8,554 | 9 | 4,550 |
| 12/02/2020 | 2.03 | 1.97 | 2.03 | 422,711 | 60 | 213,394 |
| 11/02/2020 | 2.00 | 1.99 | 2.00 | 25,610 | 33 | 12,825 |
| 10/02/2020 | 2.00 | 1.97 | 2.00 | 6,669 | 10 | 3,384 |
| 09/02/2020 | 2.04 | 1.97 | 2.00 | 1,083,145 | 52 | 545,466 |
| 06/02/2020 | 2.00 | 2.00 | 2.00 | 112 | 1 | 56 |
| 05/02/2020 | 2.00 | 1.98 | 2.00 | 3,222 | 10 | 1,618 |
| 03/02/2020 | 2.03 | 2.03 | 2.03 | 203 | 1 | 100 |
| 02/02/2020 | 2.03 | 1.98 | 2.01 | 337,523 | 20 | 169,400 |
| 30/01/2020 | 2.04 | 2.03 | 2.04 | 204 | 2 | 100 |
| 27/01/2020 | 2.04 | 2.04 | 2.04 | 1,020 | 2 | 500 |
| 26/01/2020 | 2.04 | 2.00 | 2.04 | 2,202 | 4 | 1,100 |
| 23/01/2020 | 2.04 | 1.94 | 2.04 | 2,100 | 8 | 1,050 |
| 19/01/2020 | 2.07 | 2.07 | 2.07 | 207 | 1 | 100 |
| 16/01/2020 | 2.06 | 1.96 | 2.06 | 204,344 | 21 | 103,707 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 30/12/2007 | 1.34 | 1.28 | 1.34 | 20,660 | 23 | 15,460 |
| 23/12/2007 | 1.33 | 1.28 | 1.28 | 3,581 | 11 | 2,755 |
| 16/12/2007 | 1.31 | 1.27 | 1.28 | 12,672 | 10 | 9,739 |
| 09/12/2007 | 1.36 | 1.26 | 1.28 | 98,305 | 110 | 74,715 |
| 02/12/2007 | 1.32 | 1.26 | 1.26 | 16,152 | 34 | 12,555 |
| 25/11/2007 | 1.34 | 1.26 | 1.28 | 14,472 | 36 | 11,185 |
| 18/11/2007 | 1.34 | 1.28 | 1.29 | 13,440 | 21 | 10,450 |
| 11/11/2007 | 1.36 | 1.29 | 1.33 | 21,814 | 48 | 16,623 |
| 04/11/2007 | 1.36 | 1.30 | 1.31 | 44,481 | 49 | 33,406 |
| 28/10/2007 | 1.38 | 1.26 | 1.32 | 230,431 | 211 | 173,970 |
| 21/10/2007 | 1.32 | 1.25 | 1.25 | 19,755 | 30 | 15,381 |