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 |
|---|---|---|---|---|---|---|
| 05/03/2020 | 1.92 | 1.85 | 1.92 | 307,235 | 28 | 164,045 |
| 03/03/2020 | 1.94 | 1.83 | 1.94 | 2,769 | 4 | 1,500 |
| 27/02/2020 | 1.94 | 1.94 | 1.94 | 194 | 1 | 100 |
| 25/02/2020 | 1.90 | 1.82 | 1.90 | 367,804 | 38 | 199,153 |
| 23/02/2020 | 1.84 | 1.79 | 1.84 | 597,478 | 33 | 330,189 |
| 20/02/2020 | 1.81 | 1.76 | 1.81 | 3,387 | 10 | 1,914 |
| 19/02/2020 | 1.79 | 1.77 | 1.79 | 296,781 | 16 | 166,730 |
| 18/02/2020 | 1.80 | 1.77 | 1.80 | 8,800 | 19 | 4,949 |
| 17/02/2020 | 1.83 | 1.80 | 1.83 | 223,194 | 13 | 123,641 |
| 16/02/2020 | 1.88 | 1.88 | 1.88 | 8,554 | 9 | 4,550 |
| 12/02/2020 | 2.03 | 1.97 | 2.03 | 422,711 | 60 | 213,394 |
| 11/02/2020 | 2.00 | 1.99 | 2.00 | 25,610 | 33 | 12,825 |
| 10/02/2020 | 2.00 | 1.97 | 2.00 | 6,669 | 10 | 3,384 |
| 09/02/2020 | 2.04 | 1.97 | 2.00 | 1,083,145 | 52 | 545,466 |
| 06/02/2020 | 2.00 | 2.00 | 2.00 | 112 | 1 | 56 |
| 05/02/2020 | 2.00 | 1.98 | 2.00 | 3,222 | 10 | 1,618 |
| 03/02/2020 | 2.03 | 2.03 | 2.03 | 203 | 1 | 100 |
| 02/02/2020 | 2.03 | 1.98 | 2.01 | 337,523 | 20 | 169,400 |
| 30/01/2020 | 2.04 | 2.03 | 2.04 | 204 | 2 | 100 |
| 27/01/2020 | 2.04 | 2.04 | 2.04 | 1,020 | 2 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/09/2010 | 1.03 | 0.99 | 1.02 | 9,150 | 27 | 9,175 |
| 05/09/2010 | 1.02 | 0.99 | 1.02 | 27,742 | 38 | 27,697 |
| 29/08/2010 | 1.01 | 0.99 | 0.99 | 26,150 | 40 | 26,148 |
| 22/08/2010 | 1.04 | 0.99 | 1.00 | 2,745 | 9 | 2,740 |
| 15/08/2010 | 1.04 | 0.97 | 1.01 | 18,936 | 42 | 18,892 |
| 08/08/2010 | 1.05 | 1.00 | 1.04 | 9,133 | 22 | 8,980 |
| 01/08/2010 | 1.05 | 1.01 | 1.04 | 13,755 | 23 | 13,417 |
| 25/07/2010 | 1.12 | 1.01 | 1.05 | 72,928 | 78 | 68,452 |
| 18/07/2010 | 1.18 | 1.12 | 1.15 | 65,963 | 87 | 58,573 |
| 11/07/2010 | 1.19 | 1.09 | 1.17 | 109,070 | 97 | 94,564 |
| 04/07/2010 | 1.14 | 1.10 | 1.14 | 7,099 | 19 | 6,340 |
| 27/06/2010 | 1.18 | 1.13 | 1.15 | 18,336 | 23 | 15,892 |
| 20/06/2010 | 1.15 | 1.10 | 1.15 | 10,472 | 24 | 9,175 |
| 13/06/2010 | 1.13 | 1.07 | 1.13 | 10,467 | 23 | 9,381 |
| 06/06/2010 | 1.11 | 1.08 | 1.10 | 2,793 | 14 | 2,555 |
| 30/05/2010 | 1.11 | 1.06 | 1.11 | 5,947 | 26 | 5,500 |
| 23/05/2010 | 1.12 | 1.06 | 1.07 | 4,872 | 22 | 4,480 |
| 16/05/2010 | 1.15 | 1.04 | 1.10 | 78,131 | 109 | 72,193 |
| 09/05/2010 | 1.18 | 1.15 | 1.16 | 11,709 | 24 | 10,079 |
| 02/05/2010 | 1.18 | 1.16 | 1.18 | 3,043 | 9 | 2,590 |