UNITED FINANCIAL INVESTMENTS Historical
Performance Indicators 22/10/2025
MarketSecond
High Price1.53
Last Closing1.60
No. of Transactions2
SectorDiversified Financial Services
Low Price1.52
Opening Price1.53
No. of Shares15
Div0.00
Change-0.08
Closing Price1.52
Average Price1.53
P/EN
Value Traded23
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/07/2018 | 0.54 | 0.53 | 0.54 | 822 | 4 | 1,550 |
| 17/07/2018 | 0.54 | 0.52 | 0.53 | 3,674 | 17 | 6,950 |
| 16/07/2018 | 0.55 | 0.53 | 0.54 | 15,250 | 29 | 28,460 |
| 15/07/2018 | 0.55 | 0.54 | 0.55 | 366 | 5 | 675 |
| 11/07/2018 | 0.56 | 0.55 | 0.55 | 18,985 | 19 | 34,274 |
| 10/07/2018 | 0.57 | 0.56 | 0.57 | 2,788 | 6 | 4,942 |
| 09/07/2018 | 0.58 | 0.57 | 0.58 | 1,454 | 6 | 2,550 |
| 08/07/2018 | 0.57 | 0.57 | 0.57 | 2,850 | 6 | 5,000 |
| 05/07/2018 | 0.58 | 0.57 | 0.58 | 2,326 | 4 | 4,071 |
| 04/07/2018 | 0.58 | 0.57 | 0.57 | 10,310 | 17 | 17,812 |
| 03/07/2018 | 0.58 | 0.57 | 0.57 | 7,350 | 15 | 12,800 |
| 02/07/2018 | 0.59 | 0.58 | 0.58 | 28,736 | 30 | 48,965 |
| 01/07/2018 | 0.59 | 0.58 | 0.59 | 12,042 | 15 | 20,555 |
| 28/06/2018 | 0.59 | 0.58 | 0.59 | 7,169 | 19 | 12,315 |
| 27/06/2018 | 0.60 | 0.59 | 0.60 | 36,840 | 45 | 61,783 |
| 26/06/2018 | 0.60 | 0.58 | 0.60 | 46,744 | 65 | 79,301 |
| 25/06/2018 | 0.59 | 0.58 | 0.58 | 10,320 | 16 | 17,672 |
| 24/06/2018 | 0.58 | 0.56 | 0.58 | 4,276 | 10 | 7,500 |
| 21/06/2018 | 0.58 | 0.57 | 0.57 | 15,497 | 18 | 26,960 |
| 20/06/2018 | 0.59 | 0.58 | 0.58 | 14,371 | 24 | 24,763 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/01/2009 | 3.60 | 3.22 | 3.60 | 88,790 | 64 | 25,916 |
| 04/01/2009 | 3.65 | 3.32 | 3.32 | 32,793 | 37 | 9,370 |
| 28/12/2008 | 3.69 | 3.40 | 3.69 | 51,310 | 54 | 14,659 |
| 21/12/2008 | 3.87 | 3.41 | 3.55 | 54,580 | 30 | 14,642 |
| 14/12/2008 | 4.00 | 3.77 | 3.88 | 194,576 | 80 | 50,118 |
| 30/11/2008 | 4.18 | 3.67 | 3.92 | 268,961 | 163 | 68,245 |
| 23/11/2008 | 4.00 | 3.51 | 3.82 | 340,582 | 94 | 91,002 |
| 16/11/2008 | 4.14 | 3.69 | 3.69 | 22,038 | 49 | 5,585 |
| 09/11/2008 | 4.65 | 3.90 | 4.08 | 436,459 | 120 | 96,366 |
| 02/11/2008 | 4.43 | 3.94 | 4.43 | 369,566 | 230 | 89,185 |
| 26/10/2008 | 4.75 | 4.29 | 4.48 | 162,051 | 176 | 36,144 |
| 19/10/2008 | 5.57 | 4.94 | 4.99 | 2,273,298 | 218 | 430,706 |
| 12/10/2008 | 5.36 | 4.68 | 5.35 | 1,195,703 | 182 | 237,184 |
| 05/10/2008 | 5.20 | 4.63 | 4.92 | 260,937 | 98 | 53,141 |
| 28/09/2008 | 5.46 | 5.08 | 5.32 | 28,625 | 29 | 5,511 |
| 21/09/2008 | 5.75 | 5.09 | 5.34 | 178,745 | 112 | 33,683 |
| 14/09/2008 | 5.65 | 5.01 | 5.49 | 520,558 | 115 | 99,448 |
| 07/09/2008 | 5.88 | 5.32 | 5.49 | 845,335 | 119 | 152,964 |
| 31/08/2008 | 5.99 | 5.65 | 5.90 | 60,074 | 44 | 10,425 |
| 24/08/2008 | 6.13 | 5.65 | 5.98 | 176,270 | 216 | 29,842 |