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 |
|---|---|---|---|---|---|---|
| 09/02/2021 | 2.13 | 2.13 | 2.13 | 4,473 | 7 | 2,100 |
| 03/02/2021 | 2.15 | 2.13 | 2.14 | 18,302 | 22 | 8,550 |
| 02/02/2021 | 2.15 | 2.14 | 2.14 | 3,533 | 5 | 1,650 |
| 01/02/2021 | 2.13 | 2.06 | 2.13 | 22,570 | 21 | 10,750 |
| 31/01/2021 | 2.03 | 2.03 | 2.03 | 1,015 | 1 | 500 |
| 28/01/2021 | 2.06 | 2.00 | 2.06 | 29,129 | 16 | 14,500 |
| 27/01/2021 | 2.08 | 2.03 | 2.08 | 25,700 | 28 | 12,552 |
| 26/01/2021 | 2.01 | 1.99 | 1.99 | 9,394 | 7 | 4,700 |
| 24/01/2021 | 2.10 | 2.05 | 2.09 | 10,528 | 21 | 5,100 |
| 21/01/2021 | 2.10 | 1.99 | 2.10 | 13,615 | 15 | 6,710 |
| 20/01/2021 | 2.04 | 1.95 | 2.02 | 10,947 | 13 | 5,550 |
| 18/01/2021 | 1.95 | 1.93 | 1.95 | 1,742 | 4 | 900 |
| 17/01/2021 | 1.94 | 1.93 | 1.94 | 1,599 | 5 | 825 |
| 14/01/2021 | 1.93 | 1.93 | 1.93 | 145 | 1 | 75 |
| 13/01/2021 | 1.92 | 1.92 | 1.92 | 14,099 | 5 | 7,343 |
| 12/01/2021 | 1.92 | 1.92 | 1.92 | 960 | 2 | 500 |
| 07/01/2021 | 1.92 | 1.91 | 1.91 | 957 | 3 | 500 |
| 06/01/2021 | 1.94 | 1.94 | 1.94 | 485 | 2 | 250 |
| 31/12/2020 | 1.90 | 1.90 | 1.90 | 1,900 | 3 | 1,000 |
| 29/12/2020 | 1.95 | 1.95 | 1.95 | 20 | 1 | 10 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2012 | 0.75 | 0.71 | 0.75 | 1,867 | 25 | 2,582 |
| 24/06/2012 | 0.75 | 0.72 | 0.75 | 666 | 8 | 900 |
| 17/06/2012 | 0.74 | 0.72 | 0.73 | 1,169 | 17 | 1,585 |
| 10/06/2012 | 0.73 | 0.70 | 0.73 | 34,675 | 76 | 48,732 |
| 03/06/2012 | 0.74 | 0.71 | 0.71 | 14,488 | 32 | 20,285 |
| 27/05/2012 | 0.75 | 0.72 | 0.72 | 71,839 | 72 | 98,370 |
| 20/05/2012 | 0.76 | 0.73 | 0.76 | 12,588 | 42 | 16,802 |
| 13/05/2012 | 0.76 | 0.73 | 0.76 | 6,587 | 34 | 8,892 |
| 06/05/2012 | 0.76 | 0.73 | 0.76 | 40,523 | 54 | 54,487 |
| 30/04/2012 | 0.74 | 0.73 | 0.74 | 2,865 | 12 | 3,880 |
| 22/04/2012 | 0.74 | 0.73 | 0.73 | 15,099 | 30 | 20,406 |
| 15/04/2012 | 0.75 | 0.73 | 0.74 | 10,415 | 33 | 14,105 |
| 08/04/2012 | 0.76 | 0.74 | 0.75 | 25,482 | 43 | 34,304 |
| 01/04/2012 | 0.75 | 0.73 | 0.75 | 5,617 | 25 | 7,590 |
| 25/03/2012 | 0.76 | 0.73 | 0.74 | 6,152 | 41 | 8,319 |
| 18/03/2012 | 0.75 | 0.74 | 0.75 | 8,230 | 30 | 11,118 |
| 11/03/2012 | 0.75 | 0.74 | 0.75 | 414 | 8 | 557 |
| 04/03/2012 | 0.76 | 0.74 | 0.75 | 4,526 | 16 | 6,040 |
| 26/02/2012 | 0.77 | 0.75 | 0.75 | 32,481 | 36 | 43,298 |
| 19/02/2012 | 0.78 | 0.75 | 0.76 | 18,919 | 56 | 24,667 |