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 |
|---|---|---|---|---|---|---|
| 16/01/2023 | 2.23 | 2.23 | 2.23 | 112 | 2 | 50 |
| 15/01/2023 | 2.15 | 2.15 | 2.15 | 342 | 3 | 159 |
| 03/01/2023 | 2.24 | 2.11 | 2.24 | 3,260 | 4 | 1,541 |
| 29/12/2022 | 2.13 | 2.13 | 2.13 | 19 | 1 | 9 |
| 28/12/2022 | 2.12 | 2.12 | 2.12 | 2,097 | 5 | 989 |
| 27/12/2022 | 2.12 | 2.10 | 2.12 | 336 | 4 | 160 |
| 08/12/2022 | 2.12 | 2.12 | 2.12 | 201 | 2 | 95 |
| 06/12/2022 | 2.11 | 2.10 | 2.11 | 242 | 2 | 115 |
| 04/12/2022 | 2.10 | 2.10 | 2.10 | 105 | 1 | 50 |
| 27/11/2022 | 2.10 | 2.08 | 2.10 | 313 | 2 | 150 |
| 24/11/2022 | 2.08 | 2.05 | 2.05 | 1,799 | 7 | 870 |
| 23/11/2022 | 2.08 | 2.08 | 2.08 | 208 | 1 | 100 |
| 22/11/2022 | 2.05 | 2.05 | 2.05 | 205 | 1 | 100 |
| 21/11/2022 | 2.10 | 2.06 | 2.10 | 622 | 3 | 300 |
| 13/11/2022 | 2.10 | 2.05 | 2.10 | 1,030 | 3 | 500 |
| 10/11/2022 | 2.10 | 2.06 | 2.10 | 455 | 2 | 220 |
| 03/11/2022 | 2.10 | 2.06 | 2.10 | 663 | 3 | 320 |
| 02/11/2022 | 2.09 | 2.07 | 2.08 | 1,206 | 6 | 580 |
| 01/11/2022 | 2.08 | 2.08 | 2.08 | 281 | 1 | 135 |
| 31/10/2022 | 2.10 | 2.05 | 2.10 | 1,444 | 3 | 700 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/06/2018 | 1.80 | 1.78 | 1.78 | 12,523 | 14 | 6,988 |
| 17/06/2018 | 1.78 | 1.78 | 1.78 | 837 | 3 | 470 |
| 03/06/2018 | 1.80 | 1.79 | 1.79 | 1,607 | 3 | 897 |
| 27/05/2018 | 1.80 | 1.77 | 1.78 | 8,268 | 18 | 4,654 |
| 20/05/2018 | 1.80 | 1.78 | 1.78 | 14,836 | 35 | 8,298 |
| 13/05/2018 | 1.83 | 1.80 | 1.80 | 14,898 | 19 | 8,250 |
| 06/05/2018 | 1.88 | 1.82 | 1.82 | 41,093 | 47 | 22,128 |
| 29/04/2018 | 1.95 | 1.88 | 1.89 | 58,768 | 67 | 30,950 |
| 22/04/2018 | 1.97 | 1.95 | 1.95 | 42,355 | 51 | 21,600 |
| 15/04/2018 | 2.00 | 1.96 | 2.00 | 7,095 | 12 | 3,585 |
| 08/04/2018 | 1.98 | 1.96 | 1.98 | 9,442 | 17 | 4,807 |
| 01/04/2018 | 1.98 | 1.96 | 1.97 | 7,590 | 8 | 3,850 |
| 25/03/2018 | 1.99 | 1.97 | 1.99 | 1,725 | 6 | 869 |
| 18/03/2018 | 1.99 | 1.96 | 1.97 | 5,011 | 7 | 2,535 |
| 11/03/2018 | 1.99 | 1.97 | 1.99 | 8,674 | 18 | 4,400 |
| 04/03/2018 | 2.00 | 1.98 | 1.98 | 54,581 | 38 | 27,430 |
| 25/02/2018 | 2.03 | 1.99 | 1.99 | 25,285 | 35 | 12,585 |
| 18/02/2018 | 2.05 | 2.01 | 2.03 | 129,500 | 73 | 63,561 |
| 11/02/2018 | 2.18 | 2.13 | 2.17 | 84,391 | 78 | 39,019 |
| 04/02/2018 | 2.23 | 2.12 | 2.13 | 180,353 | 71 | 84,016 |