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
24/01/2022 0.95 0.95 0.95 1,188 2 1,250
23/01/2022 0.95 0.94 0.94 2,073 3 2,200
19/01/2022 0.94 0.94 0.94 1,410 1 1,500
18/01/2022 0.94 0.94 0.94 470 3 500
17/01/2022 0.94 0.93 0.94 1,107 3 1,186
11/01/2022 0.97 0.95 0.97 3,837 10 3,975
10/01/2022 0.93 0.93 0.93 930 3 1,000
09/01/2022 0.93 0.92 0.93 786 3 850
06/01/2022 0.93 0.93 0.93 279 3 300
03/01/2022 0.92 0.92 0.92 92 1 100
02/01/2022 0.93 0.93 0.93 526 4 566
30/12/2021 0.97 0.96 0.97 97 2 100
28/12/2021 0.97 0.94 0.97 3,946 9 4,152
27/12/2021 0.98 0.94 0.97 7,828 11 8,108
26/12/2021 0.97 0.92 0.97 29,028 31 30,357
14/12/2021 0.94 0.90 0.93 27,458 25 29,535
13/12/2021 0.90 0.85 0.90 9,925 17 11,169
12/12/2021 0.86 0.86 0.86 129 2 150
09/12/2021 0.84 0.82 0.84 413 3 501
06/12/2021 0.86 0.84 0.86 6,650 16 7,750
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/08/2020 0.58 0.57 0.58 1,800 4 3,130
23/08/2020 0.56 0.54 0.56 2,509 7 4,493
16/08/2020 0.56 0.54 0.56 2,063 6 3,751
09/08/2020 0.56 0.55 0.56 8,776 9 15,831
04/08/2020 0.56 0.56 0.56 10,024 6 17,900
26/07/2020 0.56 0.56 0.56 224 2 400
19/07/2020 0.57 0.54 0.56 18,304 29 32,935
12/07/2020 0.56 0.53 0.54 136,416 57 248,823
05/07/2020 0.55 0.53 0.53 25,988 17 47,600
28/06/2020 0.54 0.53 0.54 13,108 25 24,710
21/06/2020 0.56 0.52 0.56 53,367 41 97,291
14/06/2020 0.55 0.53 0.54 15,273 27 28,465
07/06/2020 0.54 0.52 0.54 34,513 29 64,774
31/05/2020 0.55 0.53 0.53 12,229 9 22,750
26/05/2020 0.53 0.51 0.52 5,595 9 10,850
17/05/2020 0.54 0.54 0.54 108 1 200
15/03/2020 0.56 0.53 0.55 52,059 47 97,200
08/03/2020 0.56 0.53 0.55 149,695 73 273,954
01/03/2020 0.57 0.54 0.56 22,296 38 40,304
23/02/2020 0.56 0.53 0.56 30,484 47 56,149
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2014 1.27 1.12 1.19 559,754 584 464,563
01/12/2013 1.26 1.11 1.12 139,501 229 121,382
03/11/2013 1.19 1.05 1.17 444,927 166 380,959
01/10/2013 1.19 1.10 1.11 309,487 203 268,078
01/09/2013 1.37 1.14 1.18 279,280 214 219,664
01/08/2013 1.37 1.31 1.37 205,727 30 151,236
01/07/2013 1.43 1.32 1.38 494,308 100 360,363
02/06/2013 1.44 1.27 1.37 300,058 110 216,786
01/05/2013 1.48 1.35 1.36 61,088 84 42,672
01/04/2013 1.63 1.40 1.40 489,690 352 316,826
03/03/2013 1.52 1.44 1.51 243,536 265 164,972
03/02/2013 1.59 1.44 1.45 694,116 207 449,415
02/01/2013 1.58 1.41 1.46 181,127 126 119,294
02/12/2012 1.58 1.40 1.49 509,423 203 334,157
01/11/2012 1.68 1.48 1.57 272,082 86 171,242
01/10/2012 1.63 1.53 1.62 695,010 52 433,348
02/09/2012 1.72 1.54 1.61 624,494 160 380,333
01/08/2012 1.77 1.63 1.72 571,715 74 328,353
01/07/2012 1.80 1.65 1.68 533,177 355 308,983
03/06/2012 1.86 1.65 1.65 757,260 323 436,025
Download Table