UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 07/01/2026
MarketFirst
High Price1.92
Last Closing1.90
No. of Transactions5
SectorFood and Beverages
Low Price1.87
Opening Price1.87
No. of Shares1,044
Div6.77
Change0.02
Closing Price1.92
Average Price1.90
P/E63.04
Value Traded1,983
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/05/2025 | 1.86 | 1.85 | 1.86 | 128,048 | 7 | 68,848 |
| 22/05/2025 | 1.86 | 1.82 | 1.86 | 2,747,203 | 29 | 1,509,444 |
| 19/05/2025 | 1.92 | 1.92 | 1.92 | 19 | 1 | 10 |
| 18/05/2025 | 1.95 | 1.95 | 1.95 | 146 | 1 | 75 |
| 14/05/2025 | 1.89 | 1.89 | 1.89 | 138 | 2 | 73 |
| 13/05/2025 | 1.86 | 1.85 | 1.85 | 790 | 5 | 425 |
| 12/05/2025 | 1.90 | 1.86 | 1.90 | 974 | 3 | 513 |
| 07/05/2025 | 1.89 | 1.89 | 1.89 | 378 | 2 | 200 |
| 04/05/2025 | 1.81 | 1.81 | 1.81 | 362 | 1 | 200 |
| 24/04/2025 | 1.90 | 1.90 | 1.90 | 675 | 1 | 355 |
| 21/04/2025 | 1.90 | 1.90 | 1.90 | 409 | 1 | 215 |
| 17/04/2025 | 1.99 | 1.85 | 1.99 | 11,126 | 4 | 5,596 |
| 16/04/2025 | 2.00 | 1.99 | 2.00 | 11,021 | 15 | 5,513 |
| 13/04/2025 | 2.03 | 2.03 | 2.03 | 1,523 | 6 | 750 |
| 09/04/2025 | 1.99 | 1.98 | 1.98 | 872 | 7 | 440 |
| 08/04/2025 | 2.00 | 1.99 | 1.99 | 1,096 | 5 | 550 |
| 07/04/2025 | 2.06 | 1.99 | 2.06 | 638 | 3 | 320 |
| 27/03/2025 | 2.04 | 2.04 | 2.04 | 318 | 2 | 156 |
| 26/03/2025 | 2.01 | 2.00 | 2.01 | 452 | 4 | 225 |
| 23/03/2025 | 2.03 | 2.03 | 2.03 | 1,015 | 2 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/11/2023 | 2.05 | 1.99 | 2.05 | 595 | 9 | 296 |
| 29/10/2023 | 2.13 | 2.13 | 2.13 | 53 | 3 | 25 |
| 22/10/2023 | 2.08 | 1.96 | 2.00 | 26,220 | 31 | 13,012 |
| 15/10/2023 | 2.09 | 2.09 | 2.09 | 2,090 | 4 | 1,000 |
| 08/10/2023 | 2.09 | 2.09 | 2.09 | 17 | 1 | 8 |
| 01/10/2023 | 2.09 | 2.05 | 2.09 | 929 | 9 | 450 |
| 17/09/2023 | 2.09 | 2.01 | 2.01 | 2,155 | 8 | 1,035 |
| 03/09/2023 | 2.08 | 2.08 | 2.08 | 1,069 | 3 | 514 |
| 27/08/2023 | 2.13 | 2.08 | 2.08 | 4,104 | 9 | 1,960 |
| 20/08/2023 | 2.13 | 2.13 | 2.13 | 320 | 1 | 150 |
| 13/08/2023 | 2.12 | 2.10 | 2.12 | 3,455 | 10 | 1,639 |
| 06/08/2023 | 2.10 | 2.10 | 2.10 | 3,081 | 7 | 1,467 |
| 30/07/2023 | 2.10 | 2.07 | 2.08 | 6,068 | 9 | 2,922 |
| 23/07/2023 | 2.10 | 2.08 | 2.09 | 10,435 | 9 | 5,003 |
| 16/07/2023 | 2.10 | 2.08 | 2.08 | 653 | 3 | 312 |
| 09/07/2023 | 2.10 | 2.09 | 2.09 | 4,400 | 5 | 2,100 |
| 02/07/2023 | 2.10 | 2.06 | 2.09 | 20,403 | 28 | 9,770 |
| 25/06/2023 | 2.08 | 2.07 | 2.07 | 5,581 | 11 | 2,695 |
| 11/06/2023 | 2.10 | 2.08 | 2.10 | 2,898 | 5 | 1,382 |
| 04/06/2023 | 2.10 | 2.07 | 2.10 | 6,500 | 14 | 3,115 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/07/2017 | 2.27 | 2.08 | 2.13 | 208,984 | 239 | 97,027 |
| 01/06/2017 | 2.20 | 2.16 | 2.20 | 29,414 | 51 | 13,496 |
| 01/05/2017 | 2.19 | 2.12 | 2.17 | 64,663 | 87 | 29,960 |
| 02/04/2017 | 2.26 | 2.10 | 2.12 | 162,941 | 148 | 75,078 |
| 01/03/2017 | 2.30 | 2.15 | 2.26 | 113,895 | 186 | 50,991 |
| 01/02/2017 | 2.34 | 2.13 | 2.15 | 184,289 | 175 | 82,506 |
| 02/01/2017 | 2.46 | 2.27 | 2.32 | 313,532 | 243 | 134,508 |
| 01/12/2016 | 2.46 | 2.40 | 2.44 | 61,297 | 61 | 25,288 |
| 01/11/2016 | 2.43 | 2.26 | 2.42 | 144,691 | 167 | 61,904 |
| 03/10/2016 | 2.42 | 2.23 | 2.27 | 625,233 | 340 | 271,250 |
| 01/09/2016 | 2.55 | 2.36 | 2.38 | 203,968 | 226 | 82,728 |
| 01/08/2016 | 2.53 | 2.07 | 2.38 | 388,758 | 428 | 163,478 |
| 03/07/2016 | 2.10 | 1.84 | 2.08 | 344,939 | 307 | 172,263 |
| 01/06/2016 | 1.89 | 1.80 | 1.85 | 307,722 | 176 | 168,350 |
| 02/05/2016 | 1.85 | 1.71 | 1.85 | 463,609 | 277 | 258,718 |
| 03/04/2016 | 1.81 | 1.56 | 1.77 | 512,620 | 464 | 303,970 |
| 01/03/2016 | 1.78 | 1.61 | 1.65 | 738,351 | 468 | 430,766 |
| 01/02/2016 | 1.86 | 1.68 | 1.78 | 852,936 | 421 | 480,925 |
| 03/01/2016 | 1.94 | 1.67 | 1.79 | 1,070,389 | 676 | 597,729 |
| 01/12/2015 | 1.86 | 1.70 | 1.86 | 885,945 | 521 | 504,587 |