UNITED FINANCIAL INVESTMENTS Historical
Performance Indicators 22/10/2025
MarketSecond
High Price1.53
Last Closing1.60
No. of Transactions2
SectorDiversified Financial Services
Low Price1.52
Opening Price1.53
No. of Shares15
Div0.00
Change-0.08
Closing Price1.52
Average Price1.53
P/EN
Value Traded23
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/02/2025 | 1.00 | 1.00 | 1.00 | 10,000 | 3 | 10,000 |
| 17/09/2024 | 1.12 | 1.12 | 1.12 | 56 | 1 | 50 |
| 15/09/2024 | 1.12 | 1.07 | 1.12 | 810 | 3 | 750 |
| 03/09/2024 | 1.07 | 1.02 | 1.07 | 232 | 2 | 220 |
| 02/09/2024 | 1.07 | 1.05 | 1.07 | 211 | 2 | 199 |
| 11/06/2024 | 1.05 | 1.02 | 1.05 | 51 | 2 | 50 |
| 06/06/2024 | 1.05 | 1.05 | 1.05 | 16 | 1 | 15 |
| 22/05/2024 | 1.02 | 1.02 | 1.02 | 1,632 | 1 | 1,600 |
| 09/05/2024 | 1.07 | 1.07 | 1.07 | 54 | 1 | 50 |
| 08/05/2024 | 1.02 | 0.94 | 1.02 | 1,377 | 4 | 1,380 |
| 24/04/2024 | 0.99 | 0.98 | 0.98 | 9,811 | 3 | 10,000 |
| 11/01/2024 | 0.98 | 0.98 | 0.98 | 173 | 1 | 177 |
| 29/10/2023 | 1.03 | 1.03 | 1.03 | 1,030 | 1 | 1,000 |
| 23/10/2023 | 0.99 | 0.99 | 0.99 | 1,426 | 1 | 1,440 |
| 12/09/2023 | 0.98 | 0.95 | 0.98 | 334 | 2 | 348 |
| 27/08/2023 | 0.95 | 0.95 | 0.95 | 10 | 1 | 10 |
| 03/08/2023 | 1.00 | 1.00 | 1.00 | 126 | 1 | 126 |
| 15/06/2023 | 1.02 | 1.02 | 1.02 | 714 | 2 | 700 |
| 11/05/2023 | 1.07 | 1.06 | 1.07 | 2,653 | 4 | 2,500 |
| 30/01/2023 | 1.02 | 1.02 | 1.02 | 102 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/07/2022 | 0.95 | 0.95 | 0.95 | 3,496 | 3 | 3,680 |
| 17/07/2022 | 0.97 | 0.95 | 0.97 | 7,948 | 8 | 8,250 |
| 13/07/2022 | 0.95 | 0.95 | 0.95 | 950 | 3 | 1,000 |
| 03/07/2022 | 0.95 | 0.95 | 0.95 | 238 | 1 | 250 |
| 29/05/2022 | 0.98 | 0.95 | 0.95 | 3,050 | 5 | 3,210 |
| 15/05/2022 | 0.95 | 0.95 | 0.95 | 24,700 | 11 | 26,000 |
| 08/05/2022 | 0.97 | 0.95 | 0.96 | 7,165 | 5 | 7,500 |
| 24/04/2022 | 0.95 | 0.95 | 0.95 | 147 | 2 | 155 |
| 17/04/2022 | 0.95 | 0.95 | 0.95 | 554 | 6 | 583 |
| 10/04/2022 | 0.95 | 0.95 | 0.95 | 162 | 3 | 171 |
| 03/04/2022 | 0.95 | 0.95 | 0.95 | 713 | 2 | 750 |
| 27/03/2022 | 0.95 | 0.95 | 0.95 | 2,993 | 2 | 3,150 |
| 13/03/2022 | 0.99 | 0.95 | 0.99 | 34,131 | 6 | 34,585 |
| 06/03/2022 | 0.95 | 0.95 | 0.95 | 1,663 | 2 | 1,750 |
| 27/02/2022 | 0.95 | 0.95 | 0.95 | 2,981 | 5 | 3,138 |
| 20/02/2022 | 0.95 | 0.95 | 0.95 | 3,943 | 6 | 4,150 |
| 13/02/2022 | 0.95 | 0.95 | 0.95 | 9,120 | 9 | 9,600 |
| 06/02/2022 | 0.95 | 0.95 | 0.95 | 5,225 | 6 | 5,500 |
| 30/01/2022 | 0.95 | 0.94 | 0.95 | 2,232 | 6 | 2,350 |
| 23/01/2022 | 0.95 | 0.94 | 0.95 | 4,306 | 9 | 4,550 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2020 | 0.58 | 0.54 | 0.58 | 11,215 | 27 | 20,249 |
| 01/10/2020 | 0.57 | 0.55 | 0.55 | 2,386 | 6 | 4,208 |
| 01/09/2020 | 0.59 | 0.57 | 0.57 | 2,135 | 6 | 3,696 |
| 04/08/2020 | 0.58 | 0.54 | 0.58 | 25,172 | 32 | 45,105 |
| 01/07/2020 | 0.57 | 0.53 | 0.56 | 185,761 | 112 | 338,868 |
| 01/06/2020 | 0.56 | 0.52 | 0.54 | 123,660 | 124 | 228,880 |
| 10/05/2020 | 0.54 | 0.51 | 0.52 | 5,703 | 10 | 11,050 |
| 01/03/2020 | 0.57 | 0.53 | 0.55 | 224,050 | 158 | 411,458 |
| 02/02/2020 | 0.60 | 0.53 | 0.56 | 371,039 | 402 | 663,826 |
| 02/01/2020 | 0.56 | 0.49 | 0.55 | 789,596 | 404 | 1,475,233 |
| 01/12/2019 | 0.51 | 0.49 | 0.50 | 112,747 | 127 | 225,146 |
| 03/11/2019 | 0.53 | 0.48 | 0.51 | 229,108 | 194 | 456,941 |
| 01/10/2019 | 0.52 | 0.44 | 0.51 | 302,793 | 486 | 615,183 |
| 01/09/2019 | 0.49 | 0.44 | 0.44 | 100,732 | 237 | 220,496 |
| 01/08/2019 | 0.50 | 0.45 | 0.46 | 159,148 | 259 | 335,036 |
| 01/07/2019 | 0.55 | 0.50 | 0.50 | 244,657 | 365 | 467,062 |
| 02/06/2019 | 0.54 | 0.49 | 0.52 | 129,213 | 249 | 251,803 |
| 01/05/2019 | 0.51 | 0.48 | 0.49 | 89,095 | 173 | 180,245 |
| 01/04/2019 | 0.55 | 0.50 | 0.50 | 197,485 | 285 | 373,339 |
| 03/03/2019 | 0.57 | 0.52 | 0.52 | 145,451 | 254 | 271,152 |