Menu

UNITED FINANCIAL INVESTMENTS Historical

Loading data
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
17/07/2022 0.97 0.95 0.97 3,098 4 3,250
14/07/2022 0.95 0.95 0.95 950 3 1,000
06/07/2022 0.95 0.95 0.95 238 1 250
02/06/2022 0.95 0.95 0.95 2,470 3 2,600
31/05/2022 0.95 0.95 0.95 570 1 600
30/05/2022 0.98 0.98 0.98 10 1 10
18/05/2022 0.95 0.95 0.95 950 1 1,000
17/05/2022 0.95 0.95 0.95 23,750 10 25,000
11/05/2022 0.96 0.96 0.96 960 1 1,000
10/05/2022 0.97 0.95 0.97 6,205 4 6,500
26/04/2022 0.95 0.95 0.95 49 1 52
25/04/2022 0.95 0.95 0.95 98 1 103
21/04/2022 0.95 0.95 0.95 193 2 203
20/04/2022 0.95 0.95 0.95 217 2 228
18/04/2022 0.95 0.95 0.95 95 1 100
17/04/2022 0.95 0.95 0.95 49 1 52
14/04/2022 0.95 0.95 0.95 49 1 52
11/04/2022 0.95 0.95 0.95 98 1 103
10/04/2022 0.95 0.95 0.95 15 1 16
04/04/2022 0.95 0.95 0.95 713 2 750
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2021 0.69 0.69 0.69 690 2 1,000
25/07/2021 0.71 0.71 0.71 569 4 802
04/07/2021 0.70 0.68 0.68 1,565 4 2,264
27/06/2021 0.70 0.67 0.70 3,234 6 4,765
20/06/2021 0.71 0.67 0.70 1,441 5 2,095
13/06/2021 0.73 0.70 0.71 1,045 6 1,488
06/06/2021 0.71 0.66 0.71 2,376 27 3,487
30/05/2021 0.72 0.65 0.69 1,467,862 64 2,257,691
23/05/2021 0.66 0.64 0.65 13,479 26 20,750
16/05/2021 0.66 0.62 0.65 60,190 18 92,590
09/05/2021 0.65 0.60 0.65 175,740 37 279,068
02/05/2021 0.61 0.59 0.61 3,815 8 6,350
25/04/2021 0.59 0.57 0.59 1,753 7 3,000
18/04/2021 0.60 0.59 0.59 1,790 3 3,000
12/04/2021 0.60 0.58 0.60 1,332 4 2,225
04/04/2021 0.61 0.57 0.58 10,056 19 16,629
28/03/2021 0.60 0.58 0.60 11,865 26 20,059
14/03/2021 0.56 0.56 0.56 28 1 50
07/03/2021 0.56 0.56 0.56 84 2 150
28/02/2021 0.58 0.58 0.58 14,587 3 25,150
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2017 0.86 0.74 0.80 428,286 799 534,314
01/05/2017 0.91 0.82 0.82 248,654 407 292,356
01/03/2017 1.06 0.91 0.93 2,002,367 1,475 1,999,858
01/02/2017 1.09 1.01 1.05 492,233 478 470,516
02/01/2017 1.20 1.00 1.03 1,661,539 1,290 1,480,138
01/12/2016 1.27 0.98 1.06 2,763,942 2,131 2,352,708
01/11/2016 0.98 0.94 0.97 168,656 182 174,930
03/10/2016 0.99 0.95 0.97 100,905 236 104,843
01/09/2016 1.04 0.96 0.97 287,510 380 290,810
01/08/2016 1.10 0.95 1.00 754,706 871 746,643
03/07/2016 1.06 1.00 1.00 545,898 385 534,231
01/06/2016 1.14 1.02 1.04 1,107,241 697 1,039,262
02/05/2016 1.30 1.08 1.14 1,830,415 885 1,502,896
03/04/2016 1.50 1.26 1.28 2,832,219 1,084 1,984,518
01/03/2016 1.79 1.32 1.40 6,808,162 1,385 4,190,640
01/02/2016 1.75 1.52 1.70 8,134,171 2,007 4,954,191
03/01/2016 1.70 1.25 1.59 14,731,081 4,080 9,681,928
01/12/2015 1.24 0.93 1.24 2,422,798 1,060 2,133,182
01/11/2015 1.08 0.91 0.91 681,595 591 669,845
01/10/2015 1.17 0.92 1.04 2,680,578 1,262 2,443,798
Download Table