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 |
|---|---|---|---|---|---|---|
| 14/08/2022 | 2.06 | 2.06 | 2.06 | 1,419 | 2 | 689 |
| 11/08/2022 | 2.10 | 2.05 | 2.05 | 8,559 | 14 | 4,147 |
| 10/08/2022 | 2.09 | 2.09 | 2.09 | 105 | 1 | 50 |
| 09/08/2022 | 2.14 | 2.09 | 2.09 | 3,042 | 8 | 1,450 |
| 08/08/2022 | 2.09 | 2.07 | 2.07 | 11,363 | 17 | 5,463 |
| 07/08/2022 | 2.10 | 2.10 | 2.10 | 840 | 4 | 400 |
| 04/08/2022 | 2.11 | 2.10 | 2.10 | 6,827 | 11 | 3,249 |
| 03/08/2022 | 2.12 | 2.11 | 2.11 | 9,497 | 12 | 4,500 |
| 02/08/2022 | 2.12 | 2.11 | 2.12 | 7,319 | 9 | 3,457 |
| 01/08/2022 | 2.13 | 2.12 | 2.13 | 8,042 | 12 | 3,788 |
| 31/07/2022 | 2.12 | 2.11 | 2.12 | 7,866 | 13 | 3,720 |
| 28/07/2022 | 2.14 | 2.11 | 2.11 | 3,620 | 11 | 1,698 |
| 27/07/2022 | 2.14 | 2.12 | 2.13 | 6,462 | 11 | 3,037 |
| 26/07/2022 | 2.13 | 2.13 | 2.13 | 469 | 2 | 220 |
| 25/07/2022 | 2.15 | 2.10 | 2.15 | 1,093 | 4 | 514 |
| 24/07/2022 | 2.17 | 2.11 | 2.16 | 4,206 | 16 | 1,981 |
| 18/07/2022 | 2.17 | 2.10 | 2.17 | 12,633 | 18 | 5,974 |
| 17/07/2022 | 2.19 | 2.14 | 2.19 | 1,006 | 2 | 469 |
| 14/07/2022 | 2.15 | 2.14 | 2.14 | 1,244 | 3 | 581 |
| 13/07/2022 | 2.19 | 2.13 | 2.19 | 6,261 | 19 | 2,885 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/07/2017 | 2.27 | 2.08 | 2.08 | 142,365 | 137 | 65,871 |
| 02/07/2017 | 2.24 | 2.20 | 2.23 | 15,935 | 26 | 7,169 |
| 29/06/2017 | 2.20 | 2.20 | 2.20 | 550 | 2 | 250 |
| 18/06/2017 | 2.20 | 2.18 | 2.20 | 12,240 | 26 | 5,582 |
| 11/06/2017 | 2.19 | 2.17 | 2.18 | 2,698 | 9 | 1,237 |
| 04/06/2017 | 2.18 | 2.16 | 2.18 | 11,612 | 10 | 5,365 |
| 28/05/2017 | 2.18 | 2.15 | 2.18 | 13,740 | 17 | 6,338 |
| 21/05/2017 | 2.18 | 2.18 | 2.18 | 255 | 2 | 117 |
| 14/05/2017 | 2.19 | 2.18 | 2.18 | 18,676 | 20 | 8,566 |
| 07/05/2017 | 2.19 | 2.17 | 2.17 | 12,215 | 19 | 5,609 |
| 01/05/2017 | 2.19 | 2.12 | 2.19 | 22,092 | 33 | 10,392 |
| 23/04/2017 | 2.17 | 2.10 | 2.12 | 73,091 | 47 | 34,447 |
| 16/04/2017 | 2.20 | 2.19 | 2.19 | 2,410 | 3 | 1,100 |
| 09/04/2017 | 2.22 | 2.19 | 2.20 | 27,349 | 29 | 12,400 |
| 02/04/2017 | 2.26 | 2.20 | 2.20 | 60,092 | 69 | 27,131 |
| 26/03/2017 | 2.30 | 2.21 | 2.26 | 41,683 | 47 | 18,358 |
| 19/03/2017 | 2.25 | 2.17 | 2.17 | 41,282 | 75 | 18,831 |
| 12/03/2017 | 2.28 | 2.24 | 2.25 | 10,857 | 25 | 4,778 |
| 05/03/2017 | 2.29 | 2.23 | 2.28 | 11,674 | 29 | 5,125 |
| 26/02/2017 | 2.19 | 2.13 | 2.16 | 30,569 | 49 | 14,272 |