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 |
|---|---|---|---|---|---|---|
| 07/05/2024 | 1.95 | 1.95 | 1.95 | 975 | 1 | 500 |
| 25/04/2024 | 1.96 | 1.92 | 1.92 | 5,849,823 | 15 | 3,010,116 |
| 24/04/2024 | 1.91 | 1.91 | 1.91 | 10 | 1 | 5 |
| 21/04/2024 | 1.91 | 1.90 | 1.90 | 920 | 2 | 483 |
| 16/04/2024 | 1.90 | 1.90 | 1.90 | 982 | 5 | 517 |
| 14/04/2024 | 1.94 | 1.94 | 1.94 | 582 | 1 | 300 |
| 07/04/2024 | 1.95 | 1.85 | 1.87 | 3,534 | 7 | 1,881 |
| 03/04/2024 | 1.90 | 1.85 | 1.85 | 1,880 | 5 | 1,000 |
| 31/03/2024 | 1.89 | 1.89 | 1.89 | 202 | 1 | 107 |
| 28/03/2024 | 1.90 | 1.90 | 1.90 | 205 | 3 | 108 |
| 27/03/2024 | 1.91 | 1.91 | 1.91 | 48 | 1 | 25 |
| 21/03/2024 | 1.93 | 1.90 | 1.90 | 495 | 5 | 260 |
| 20/03/2024 | 1.95 | 1.95 | 1.95 | 53 | 1 | 27 |
| 14/03/2024 | 1.95 | 1.95 | 1.95 | 39 | 1 | 20 |
| 10/03/2024 | 1.95 | 1.95 | 1.95 | 398 | 2 | 204 |
| 07/03/2024 | 1.96 | 1.96 | 1.96 | 1,586 | 11 | 809 |
| 05/03/2024 | 2.00 | 2.00 | 2.00 | 1,914 | 5 | 957 |
| 03/03/2024 | 2.00 | 2.00 | 2.00 | 2,700 | 3 | 1,350 |
| 29/02/2024 | 1.98 | 1.98 | 1.98 | 1,980 | 2 | 1,000 |
| 28/02/2024 | 1.99 | 1.98 | 1.98 | 1,950 | 4 | 980 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/12/2021 | 2.23 | 2.20 | 2.22 | 5,937 | 9 | 2,690 |
| 05/12/2021 | 2.23 | 2.20 | 2.22 | 985 | 6 | 446 |
| 28/11/2021 | 2.22 | 2.17 | 2.22 | 7,427 | 27 | 3,383 |
| 21/11/2021 | 2.21 | 2.15 | 2.21 | 1,517 | 4 | 700 |
| 14/11/2021 | 2.20 | 2.16 | 2.20 | 5,584 | 20 | 2,561 |
| 07/11/2021 | 2.17 | 2.15 | 2.16 | 8,704 | 14 | 4,024 |
| 31/10/2021 | 2.29 | 2.13 | 2.18 | 40,687 | 40 | 18,139 |
| 24/10/2021 | 2.30 | 2.08 | 2.28 | 37,825 | 45 | 16,994 |
| 17/10/2021 | 2.14 | 2.07 | 2.07 | 4,954 | 12 | 2,378 |
| 10/10/2021 | 2.14 | 2.12 | 2.12 | 2,773 | 7 | 1,308 |
| 03/10/2021 | 2.14 | 2.12 | 2.14 | 4,050 | 10 | 1,900 |
| 26/09/2021 | 2.18 | 2.05 | 2.12 | 24,052 | 39 | 11,378 |
| 19/09/2021 | 2.08 | 2.01 | 2.04 | 20,737 | 34 | 10,168 |
| 12/09/2021 | 2.02 | 1.99 | 2.00 | 17,385 | 28 | 8,686 |
| 05/09/2021 | 2.04 | 1.96 | 1.99 | 15,956 | 25 | 8,060 |
| 29/08/2021 | 2.00 | 1.95 | 1.97 | 11,885 | 22 | 6,040 |
| 22/08/2021 | 1.97 | 1.94 | 1.94 | 10,030 | 15 | 5,147 |
| 15/08/2021 | 1.95 | 1.93 | 1.95 | 4,064 | 10 | 2,090 |
| 01/08/2021 | 1.94 | 1.92 | 1.94 | 7,653 | 16 | 3,950 |
| 25/07/2021 | 1.93 | 1.91 | 1.93 | 5,652 | 10 | 2,950 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2010 | 1.05 | 0.97 | 1.00 | 50,767 | 108 | 50,227 |
| 01/07/2010 | 1.19 | 1.01 | 1.05 | 255,635 | 282 | 228,429 |
| 01/06/2010 | 1.18 | 1.06 | 1.13 | 45,782 | 99 | 40,448 |
| 02/05/2010 | 1.18 | 1.04 | 1.10 | 99,412 | 174 | 90,897 |
| 01/04/2010 | 1.19 | 1.10 | 1.17 | 60,986 | 85 | 53,355 |
| 01/03/2010 | 1.30 | 1.09 | 1.10 | 620,271 | 280 | 499,592 |
| 01/02/2010 | 1.22 | 1.14 | 1.21 | 246,526 | 225 | 206,888 |
| 03/01/2010 | 1.20 | 1.10 | 1.19 | 392,819 | 331 | 337,170 |
| 01/12/2009 | 1.14 | 1.07 | 1.08 | 242,359 | 252 | 217,572 |
| 01/11/2009 | 1.12 | 1.05 | 1.11 | 114,261 | 265 | 104,642 |
| 01/10/2009 | 1.12 | 1.00 | 1.07 | 212,013 | 354 | 197,702 |
| 01/09/2009 | 1.03 | 0.99 | 1.00 | 73,519 | 150 | 72,857 |
| 02/08/2009 | 1.08 | 0.98 | 1.02 | 168,407 | 252 | 163,367 |
| 01/07/2009 | 1.05 | 0.92 | 0.99 | 95,356 | 229 | 97,190 |
| 01/06/2009 | 1.10 | 0.98 | 1.05 | 263,405 | 379 | 249,779 |
| 03/05/2009 | 1.04 | 0.95 | 1.01 | 182,430 | 230 | 182,429 |
| 01/04/2009 | 1.07 | 0.97 | 0.97 | 506,972 | 656 | 498,025 |
| 01/03/2009 | 1.20 | 1.03 | 1.05 | 390,075 | 523 | 340,047 |
| 01/02/2009 | 1.24 | 1.12 | 1.12 | 575,143 | 668 | 493,240 |
| 04/01/2009 | 1.21 | 1.08 | 1.16 | 174,423 | 320 | 149,360 |