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 |
|---|---|---|---|---|---|---|
| 24/10/2019 | 1.75 | 1.75 | 1.75 | 578 | 1 | 330 |
| 23/10/2019 | 1.75 | 1.72 | 1.75 | 99,497 | 7 | 57,510 |
| 22/10/2019 | 1.74 | 1.74 | 1.74 | 348 | 1 | 200 |
| 21/10/2019 | 1.76 | 1.72 | 1.74 | 129,166 | 23 | 74,270 |
| 20/10/2019 | 1.76 | 1.74 | 1.75 | 89,886 | 11 | 51,362 |
| 16/10/2019 | 1.78 | 1.74 | 1.76 | 105,828 | 6 | 59,835 |
| 15/10/2019 | 1.76 | 1.72 | 1.76 | 65,380 | 6 | 37,766 |
| 14/10/2019 | 1.80 | 1.74 | 1.74 | 204,549 | 16 | 114,860 |
| 13/10/2019 | 1.81 | 1.79 | 1.81 | 1,438 | 2 | 800 |
| 10/10/2019 | 1.78 | 1.74 | 1.74 | 161,244 | 19 | 91,628 |
| 09/10/2019 | 1.75 | 1.74 | 1.74 | 1,815 | 3 | 1,040 |
| 08/10/2019 | 1.78 | 1.76 | 1.76 | 158,103 | 8 | 89,324 |
| 07/10/2019 | 1.77 | 1.77 | 1.77 | 727 | 1 | 411 |
| 06/10/2019 | 1.81 | 1.75 | 1.78 | 7,122 | 7 | 4,050 |
| 03/10/2019 | 1.77 | 1.76 | 1.77 | 794 | 3 | 450 |
| 02/10/2019 | 1.75 | 1.73 | 1.74 | 11,823 | 11 | 6,800 |
| 30/09/2019 | 1.73 | 1.70 | 1.73 | 40,584 | 8 | 23,599 |
| 29/09/2019 | 1.73 | 1.73 | 1.73 | 779 | 2 | 450 |
| 26/09/2019 | 1.75 | 1.71 | 1.74 | 6,211 | 5 | 3,573 |
| 25/09/2019 | 1.74 | 1.71 | 1.74 | 121,190 | 14 | 70,446 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/07/2009 | 1.04 | 0.98 | 1.03 | 21,938 | 61 | 21,692 |
| 12/07/2009 | 1.00 | 0.92 | 1.00 | 26,571 | 60 | 27,636 |
| 05/07/2009 | 1.04 | 0.95 | 0.95 | 32,518 | 64 | 33,774 |
| 28/06/2009 | 1.05 | 0.99 | 1.03 | 1,459 | 14 | 1,430 |
| 21/06/2009 | 1.08 | 1.00 | 1.03 | 23,114 | 62 | 22,395 |
| 14/06/2009 | 1.10 | 1.03 | 1.05 | 191,147 | 230 | 178,940 |
| 07/06/2009 | 1.03 | 1.00 | 1.01 | 17,380 | 20 | 17,250 |
| 31/05/2009 | 1.05 | 0.98 | 1.00 | 79,583 | 106 | 78,815 |
| 25/05/2009 | 1.02 | 0.98 | 0.98 | 23,772 | 41 | 23,977 |
| 17/05/2009 | 1.04 | 0.98 | 1.00 | 29,455 | 32 | 29,398 |
| 10/05/2009 | 1.03 | 1.00 | 1.01 | 31,166 | 42 | 30,606 |
| 03/05/2009 | 1.02 | 0.95 | 1.02 | 48,869 | 65 | 49,507 |
| 26/04/2009 | 1.04 | 0.97 | 0.97 | 146,011 | 167 | 145,392 |
| 19/04/2009 | 1.06 | 1.02 | 1.02 | 86,719 | 129 | 83,951 |
| 12/04/2009 | 1.04 | 1.00 | 1.01 | 70,569 | 105 | 69,817 |
| 05/04/2009 | 1.07 | 1.00 | 1.00 | 164,973 | 207 | 161,245 |
| 29/03/2009 | 1.07 | 1.01 | 1.04 | 92,738 | 107 | 89,749 |
| 22/03/2009 | 1.20 | 1.17 | 1.18 | 87,340 | 102 | 73,977 |
| 15/03/2009 | 1.20 | 1.16 | 1.18 | 64,545 | 112 | 54,267 |
| 08/03/2009 | 1.20 | 1.15 | 1.18 | 53,847 | 92 | 45,385 |