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 |
|---|---|---|---|---|---|---|
| 14/05/2019 | 1.61 | 1.60 | 1.60 | 803 | 2 | 500 |
| 13/05/2019 | 1.61 | 1.58 | 1.61 | 60,081 | 21 | 37,712 |
| 12/05/2019 | 1.61 | 1.59 | 1.61 | 71,426 | 9 | 44,640 |
| 09/05/2019 | 1.60 | 1.58 | 1.58 | 42,315 | 16 | 26,539 |
| 08/05/2019 | 1.61 | 1.58 | 1.61 | 98,913 | 8 | 62,208 |
| 07/05/2019 | 1.61 | 1.58 | 1.61 | 118,664 | 5 | 74,630 |
| 05/05/2019 | 1.60 | 1.58 | 1.60 | 49,382 | 5 | 31,058 |
| 01/05/2019 | 1.60 | 1.58 | 1.60 | 69,776 | 10 | 43,885 |
| 28/04/2019 | 1.60 | 1.58 | 1.60 | 93,792 | 15 | 58,985 |
| 25/04/2019 | 1.60 | 1.60 | 1.60 | 800 | 1 | 500 |
| 24/04/2019 | 1.60 | 1.59 | 1.60 | 199 | 2 | 125 |
| 23/04/2019 | 1.60 | 1.57 | 1.59 | 86,071 | 15 | 54,471 |
| 22/04/2019 | 1.59 | 1.57 | 1.59 | 61,618 | 10 | 38,998 |
| 21/04/2019 | 1.59 | 1.57 | 1.59 | 1,706 | 4 | 1,086 |
| 18/04/2019 | 1.59 | 1.57 | 1.59 | 98,825 | 10 | 62,548 |
| 16/04/2019 | 1.60 | 1.58 | 1.60 | 118,583 | 7 | 74,580 |
| 14/04/2019 | 1.60 | 1.58 | 1.58 | 1,609 | 2 | 1,018 |
| 11/04/2019 | 1.59 | 1.59 | 1.59 | 3,975 | 1 | 2,500 |
| 10/04/2019 | 1.59 | 1.58 | 1.58 | 3,610 | 4 | 2,276 |
| 09/04/2019 | 1.62 | 1.60 | 1.61 | 12,159 | 8 | 7,543 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/08/2007 | 1.33 | 1.25 | 1.28 | 22,846 | 26 | 17,580 |
| 05/08/2007 | 1.32 | 1.27 | 1.27 | 9,501 | 21 | 7,350 |
| 29/07/2007 | 1.35 | 1.30 | 1.30 | 6,603 | 14 | 4,980 |
| 22/07/2007 | 1.35 | 1.30 | 1.31 | 73,495 | 50 | 55,732 |
| 15/07/2007 | 1.35 | 1.28 | 1.32 | 53,367 | 60 | 40,362 |
| 08/07/2007 | 1.35 | 1.25 | 1.27 | 46,336 | 64 | 36,045 |
| 01/07/2007 | 1.32 | 1.30 | 1.30 | 6,940 | 7 | 5,300 |
| 24/06/2007 | 1.30 | 1.26 | 1.26 | 13,787 | 22 | 10,803 |
| 17/06/2007 | 1.41 | 1.29 | 1.30 | 56,767 | 40 | 42,342 |
| 10/06/2007 | 1.41 | 1.30 | 1.36 | 117,230 | 103 | 86,668 |
| 03/06/2007 | 1.30 | 1.27 | 1.28 | 6,789 | 16 | 5,300 |
| 27/05/2007 | 1.35 | 1.26 | 1.26 | 51,037 | 65 | 38,120 |
| 20/05/2007 | 1.32 | 1.24 | 1.29 | 17,856 | 45 | 13,910 |
| 13/05/2007 | 1.32 | 1.24 | 1.24 | 87,307 | 83 | 68,174 |
| 06/05/2007 | 1.27 | 1.22 | 1.25 | 13,773 | 22 | 11,065 |
| 30/04/2007 | 1.28 | 1.22 | 1.27 | 19,346 | 49 | 15,434 |
| 22/04/2007 | 1.21 | 1.20 | 1.21 | 2,324 | 4 | 1,935 |
| 15/04/2007 | 1.22 | 1.20 | 1.21 | 27,069 | 22 | 22,505 |
| 08/04/2007 | 1.20 | 1.20 | 1.20 | 2,622 | 5 | 2,185 |
| 01/04/2007 | 1.24 | 1.20 | 1.22 | 4,411 | 13 | 3,628 |