UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 21/10/2025
MarketFirst
High Price1.86
Last Closing1.85
No. of Transactions3
SectorFood and Beverages
Low Price1.86
Opening Price1.86
No. of Shares3,431
Div6.99
Change0.01
Closing Price1.86
Average Price1.86
P/EM
Value Traded6,382
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/04/2023 | 2.05 | 2.04 | 2.04 | 2,658 | 4 | 1,300 |
| 10/04/2023 | 2.06 | 2.06 | 2.06 | 206 | 1 | 100 |
| 06/04/2023 | 2.05 | 2.05 | 2.05 | 1,156 | 5 | 564 |
| 03/04/2023 | 2.06 | 2.05 | 2.06 | 3,286 | 3 | 1,600 |
| 02/04/2023 | 2.06 | 2.04 | 2.06 | 2,542 | 3 | 1,240 |
| 29/03/2023 | 2.05 | 2.05 | 2.05 | 359 | 4 | 175 |
| 28/03/2023 | 2.06 | 2.06 | 2.06 | 361 | 1 | 175 |
| 27/03/2023 | 2.06 | 2.06 | 2.06 | 206 | 1 | 100 |
| 23/03/2023 | 2.05 | 2.04 | 2.05 | 819 | 3 | 400 |
| 22/03/2023 | 2.03 | 2.03 | 2.03 | 406 | 2 | 200 |
| 21/03/2023 | 2.03 | 2.03 | 2.03 | 102 | 1 | 50 |
| 20/03/2023 | 2.05 | 2.05 | 2.05 | 1,425 | 7 | 695 |
| 19/03/2023 | 2.05 | 2.05 | 2.05 | 4,930 | 3 | 2,405 |
| 15/03/2023 | 2.07 | 2.07 | 2.07 | 1,035 | 2 | 500 |
| 14/03/2023 | 2.08 | 2.07 | 2.07 | 2,391 | 11 | 1,150 |
| 12/03/2023 | 2.08 | 2.05 | 2.08 | 618 | 3 | 300 |
| 06/03/2023 | 2.10 | 2.10 | 2.10 | 113 | 1 | 54 |
| 05/03/2023 | 2.13 | 2.08 | 2.13 | 3,263 | 9 | 1,550 |
| 01/03/2023 | 2.25 | 2.23 | 2.24 | 6,417 | 10 | 2,877 |
| 28/02/2023 | 2.25 | 2.22 | 2.23 | 572 | 4 | 255 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/04/2019 | 1.62 | 1.58 | 1.59 | 48,074 | 24 | 29,819 |
| 31/03/2019 | 1.63 | 1.60 | 1.63 | 214,887 | 47 | 132,926 |
| 24/03/2019 | 1.63 | 1.60 | 1.61 | 254,504 | 37 | 157,388 |
| 17/03/2019 | 1.63 | 1.58 | 1.63 | 400,949 | 66 | 251,097 |
| 10/03/2019 | 1.62 | 1.60 | 1.62 | 3,582 | 8 | 2,236 |
| 03/03/2019 | 1.62 | 1.60 | 1.62 | 3,397 | 10 | 2,100 |
| 24/02/2019 | 1.63 | 1.59 | 1.62 | 19,075 | 37 | 11,910 |
| 17/02/2019 | 1.71 | 1.69 | 1.71 | 11,863 | 19 | 6,946 |
| 10/02/2019 | 1.70 | 1.67 | 1.68 | 13,157 | 29 | 7,819 |
| 03/02/2019 | 1.75 | 1.63 | 1.70 | 63,635 | 58 | 37,724 |
| 27/01/2019 | 1.66 | 1.62 | 1.63 | 14,033 | 27 | 8,597 |
| 20/01/2019 | 1.66 | 1.64 | 1.65 | 19,815 | 26 | 11,993 |
| 13/01/2019 | 1.69 | 1.68 | 1.68 | 2,058 | 7 | 1,225 |
| 30/12/2018 | 1.64 | 1.64 | 1.64 | 3,482 | 9 | 2,123 |
| 23/12/2018 | 1.66 | 1.64 | 1.64 | 2,551 | 3 | 1,545 |
| 16/12/2018 | 1.70 | 1.64 | 1.70 | 9,748 | 20 | 5,860 |
| 09/12/2018 | 1.67 | 1.61 | 1.65 | 38,961 | 22 | 23,900 |
| 02/12/2018 | 1.69 | 1.63 | 1.67 | 20,855 | 19 | 12,500 |
| 25/11/2018 | 1.74 | 1.61 | 1.68 | 26,614 | 33 | 15,895 |
| 18/11/2018 | 1.74 | 1.72 | 1.72 | 1,380 | 5 | 800 |