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 |
|---|---|---|---|---|---|---|
| 30/10/2022 | 2.10 | 2.03 | 2.10 | 3,495 | 6 | 1,700 |
| 26/10/2022 | 2.10 | 2.09 | 2.10 | 524 | 3 | 250 |
| 25/10/2022 | 2.06 | 2.06 | 2.06 | 309 | 1 | 150 |
| 24/10/2022 | 2.10 | 2.07 | 2.10 | 448 | 2 | 215 |
| 23/10/2022 | 2.10 | 2.09 | 2.09 | 3,144 | 5 | 1,500 |
| 18/10/2022 | 2.12 | 2.12 | 2.12 | 318 | 1 | 150 |
| 17/10/2022 | 2.12 | 2.08 | 2.12 | 1,082 | 5 | 520 |
| 16/10/2022 | 2.10 | 2.08 | 2.10 | 695 | 4 | 333 |
| 13/10/2022 | 2.09 | 2.08 | 2.08 | 3,017 | 6 | 1,450 |
| 12/10/2022 | 2.08 | 2.08 | 2.08 | 697 | 5 | 335 |
| 11/10/2022 | 2.08 | 2.08 | 2.08 | 208 | 2 | 100 |
| 10/10/2022 | 2.08 | 2.07 | 2.08 | 104 | 2 | 50 |
| 05/10/2022 | 2.07 | 2.07 | 2.07 | 414 | 2 | 200 |
| 03/10/2022 | 2.08 | 2.08 | 2.08 | 62 | 1 | 30 |
| 29/09/2022 | 2.09 | 2.09 | 2.09 | 497 | 6 | 238 |
| 28/09/2022 | 2.08 | 2.08 | 2.08 | 318 | 1 | 153 |
| 22/09/2022 | 2.08 | 2.07 | 2.08 | 382 | 3 | 184 |
| 20/09/2022 | 2.04 | 2.04 | 2.04 | 3,580 | 1 | 1,755 |
| 19/09/2022 | 2.04 | 2.04 | 2.04 | 224 | 2 | 110 |
| 18/09/2022 | 2.08 | 2.05 | 2.08 | 1,444 | 4 | 703 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/01/2018 | 2.24 | 2.15 | 2.24 | 36,739 | 33 | 16,697 |
| 21/01/2018 | 2.16 | 2.15 | 2.15 | 13,681 | 19 | 6,363 |
| 14/01/2018 | 2.15 | 2.14 | 2.14 | 7,393 | 10 | 3,450 |
| 07/01/2018 | 2.17 | 2.15 | 2.16 | 11,398 | 21 | 5,286 |
| 31/12/2017 | 2.15 | 2.13 | 2.15 | 3,473 | 4 | 1,620 |
| 24/12/2017 | 2.14 | 2.11 | 2.14 | 16,045 | 17 | 7,568 |
| 17/12/2017 | 2.13 | 2.12 | 2.12 | 1,489 | 3 | 700 |
| 10/12/2017 | 2.14 | 2.13 | 2.14 | 16,257 | 12 | 7,628 |
| 03/12/2017 | 2.14 | 2.13 | 2.14 | 6,740 | 7 | 3,154 |
| 26/11/2017 | 2.14 | 2.13 | 2.14 | 10,886 | 7 | 5,100 |
| 19/11/2017 | 2.14 | 2.13 | 2.14 | 10,419 | 12 | 4,875 |
| 12/11/2017 | 2.14 | 2.12 | 2.13 | 6,105 | 10 | 2,870 |
| 05/11/2017 | 2.12 | 2.10 | 2.11 | 100,905 | 78 | 47,912 |
| 29/10/2017 | 2.14 | 2.12 | 2.13 | 5,737 | 11 | 2,695 |
| 22/10/2017 | 2.15 | 2.14 | 2.15 | 24,782 | 9 | 11,580 |
| 15/10/2017 | 2.16 | 2.11 | 2.15 | 89,824 | 52 | 42,203 |
| 08/10/2017 | 2.15 | 2.14 | 2.14 | 49,605 | 25 | 23,175 |
| 01/10/2017 | 2.13 | 2.13 | 2.13 | 1,385 | 3 | 650 |
| 24/09/2017 | 2.14 | 2.12 | 2.12 | 6,070 | 11 | 2,850 |
| 17/09/2017 | 2.15 | 2.12 | 2.13 | 8,188 | 13 | 3,843 |