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
05/07/2021 0.70 0.70 0.70 350 1 500
04/07/2021 0.70 0.70 0.70 535 1 764
30/06/2021 0.70 0.67 0.70 141 2 210
29/06/2021 0.67 0.67 0.67 2,144 1 3,200
28/06/2021 0.70 0.70 0.70 949 3 1,355
24/06/2021 0.70 0.70 0.70 140 1 200
23/06/2021 0.67 0.67 0.67 131 1 195
20/06/2021 0.71 0.68 0.70 1,171 3 1,700
17/06/2021 0.71 0.70 0.71 407 2 578
16/06/2021 0.70 0.70 0.70 420 2 600
15/06/2021 0.73 0.70 0.70 217 2 310
09/06/2021 0.71 0.71 0.71 36 1 50
08/06/2021 0.70 0.69 0.70 125 2 180
07/06/2021 0.69 0.66 0.67 1,468 18 2,170
06/06/2021 0.70 0.66 0.69 747 6 1,087
03/06/2021 0.72 0.69 0.69 2,691 12 3,849
02/06/2021 0.72 0.70 0.72 1,051 4 1,465
01/06/2021 0.69 0.68 0.69 1,370 2 2,000
31/05/2021 0.66 0.65 0.66 77,034 13 118,506
30/05/2021 0.65 0.65 0.65 1,385,716 33 2,131,871
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/05/2019 0.50 0.49 0.49 5,972 17 12,120
05/05/2019 0.51 0.48 0.51 6,935 23 13,875
28/04/2019 0.52 0.49 0.50 47,246 70 92,835
21/04/2019 0.54 0.52 0.52 19,603 40 37,091
14/04/2019 0.55 0.52 0.53 37,042 63 68,797
07/04/2019 0.54 0.52 0.53 64,590 62 121,002
31/03/2019 0.54 0.52 0.53 44,818 73 84,537
24/03/2019 0.53 0.52 0.52 48,092 89 91,967
17/03/2019 0.54 0.53 0.54 10,304 34 19,272
10/03/2019 0.55 0.53 0.54 33,886 55 62,985
03/03/2019 0.57 0.55 0.56 43,602 66 78,530
24/02/2019 0.56 0.54 0.55 48,344 88 88,032
17/02/2019 0.57 0.54 0.55 41,079 74 74,425
10/02/2019 0.58 0.54 0.57 87,108 161 153,886
03/02/2019 0.56 0.54 0.55 26,165 61 48,102
27/01/2019 0.55 0.54 0.55 28,042 36 51,618
20/01/2019 0.55 0.53 0.55 87,776 134 162,283
13/01/2019 0.55 0.54 0.54 24,953 44 46,137
06/01/2019 0.57 0.54 0.56 77,966 148 141,426
30/12/2018 0.55 0.50 0.55 46,976 127 88,663
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/01/2009 4.15 3.22 4.10 447,154 267 125,375
01/12/2008 4.18 3.40 3.69 525,960 286 136,654
02/11/2008 4.65 3.51 4.01 1,212,112 534 293,148
05/10/2008 5.57 4.29 4.48 3,891,989 674 757,175
01/09/2008 5.98 5.01 5.32 1,624,355 415 300,526
03/08/2008 6.84 5.56 5.99 2,115,051 793 333,503
01/07/2008 7.19 6.22 6.80 8,117,050 2,382 1,185,859
01/06/2008 7.37 5.56 7.00 20,035,048 3,940 3,008,250
04/05/2008 5.30 3.05 5.30 7,159,697 1,613 1,627,307
01/04/2008 3.22 2.66 3.08 809,993 299 272,099
02/03/2008 2.91 2.58 2.80 302,641 197 108,919
02/02/2008 2.74 2.41 2.71 43,147 53 16,802
02/01/2008 2.73 2.43 2.43 82,560 45 32,258
02/12/2007 2.82 2.46 2.68 53,106 38 20,311
01/11/2007 2.72 2.58 2.59 42,006 21 16,083
01/10/2007 2.71 2.40 2.60 185,875 174 73,378
02/09/2007 2.75 2.33 2.57 149,143 81 60,610
01/08/2007 2.81 2.46 2.46 41,066 33 15,586
01/07/2007 2.85 2.59 2.69 153,132 51 56,887
03/06/2007 2.85 2.51 2.60 90,739 88 32,780
Download Table