UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 29/10/2026
MarketFirst
High Price2.01
Last Closing2.01
No. of Transactions16
SectorFood and Beverages
Low Price1.95
Opening Price1.95
No. of Shares5,899
Div2.49
Change0.00
Closing Price2.01
Average Price1.97
P/E17.64
Value Traded11,590
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/09/2026 | 1.91 | 1.91 | 1.91 | 1,242 | 1 | 650 |
| 28/09/2026 | 1.93 | 1.91 | 1.93 | 4,304 | 5 | 2,251 |
| 27/09/2026 | 1.93 | 1.93 | 1.93 | 386 | 1 | 200 |
| 22/09/2026 | 1.93 | 1.90 | 1.93 | 5,718 | 6 | 3,000 |
| 21/09/2026 | 1.92 | 1.91 | 1.92 | 2,390 | 3 | 1,250 |
| 20/09/2026 | 1.92 | 1.91 | 1.92 | 2,486 | 3 | 1,300 |
| 17/09/2026 | 1.92 | 1.90 | 1.92 | 1,089 | 6 | 568 |
| 16/09/2026 | 1.92 | 1.89 | 1.92 | 7,831 | 9 | 4,110 |
| 15/09/2026 | 1.91 | 1.91 | 1.91 | 8,901 | 2 | 4,660 |
| 14/09/2026 | 1.91 | 1.90 | 1.91 | 10,648 | 10 | 5,575 |
| 13/09/2026 | 1.91 | 1.91 | 1.91 | 287 | 1 | 150 |
| 10/09/2026 | 1.91 | 1.91 | 1.91 | 955 | 3 | 500 |
| 09/09/2026 | 1.91 | 1.87 | 1.91 | 9,654 | 12 | 5,092 |
| 08/09/2026 | 1.90 | 1.86 | 1.90 | 17,423 | 16 | 9,258 |
| 07/09/2026 | 1.88 | 1.86 | 1.88 | 629 | 4 | 335 |
| 06/09/2026 | 1.88 | 1.88 | 1.88 | 376 | 1 | 200 |
| 03/09/2026 | 1.88 | 1.86 | 1.88 | 787 | 4 | 419 |
| 02/09/2026 | 1.88 | 1.85 | 1.88 | 10,679 | 7 | 5,750 |
| 01/09/2026 | 1.88 | 1.86 | 1.88 | 6,928 | 10 | 3,700 |
| 31/08/2026 | 1.89 | 1.89 | 1.89 | 189 | 2 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/06/2026 | 1.93 | 1.80 | 1.81 | 49,890 | 104 | 27,042 |
| 31/05/2026 | 1.94 | 1.90 | 1.94 | 6,324 | 14 | 3,294 |
| 24/05/2026 | 1.92 | 1.90 | 1.92 | 4,009 | 9 | 2,100 |
| 17/05/2026 | 1.92 | 1.89 | 1.92 | 6,463 | 16 | 3,400 |
| 10/05/2026 | 1.92 | 1.89 | 1.92 | 10,423 | 21 | 5,503 |
| 03/05/2026 | 1.89 | 1.83 | 1.88 | 19,843 | 50 | 10,611 |
| 26/04/2026 | 1.84 | 1.75 | 1.84 | 32,987 | 53 | 18,443 |
| 19/04/2026 | 1.85 | 1.78 | 1.78 | 3,833 | 12 | 2,110 |
| 12/04/2026 | 1.84 | 1.80 | 1.84 | 649 | 4 | 355 |
| 05/04/2026 | 1.80 | 1.75 | 1.80 | 4,638 | 12 | 2,589 |
| 29/03/2026 | 1.79 | 1.79 | 1.79 | 358 | 1 | 200 |
| 15/03/2026 | 1.84 | 1.71 | 1.84 | 10,416 | 31 | 5,996 |
| 08/03/2026 | 1.83 | 1.79 | 1.83 | 3,459 | 9 | 1,915 |
| 01/03/2026 | 1.83 | 1.79 | 1.83 | 2,462 | 8 | 1,370 |
| 22/02/2026 | 1.84 | 1.80 | 1.84 | 7,754 | 11 | 4,290 |
| 15/02/2026 | 1.84 | 1.83 | 1.84 | 920 | 3 | 500 |
| 08/02/2026 | 1.88 | 1.87 | 1.88 | 7,203 | 6 | 3,850 |
| 01/02/2026 | 1.87 | 1.78 | 1.84 | 14,800 | 27 | 8,160 |
| 25/01/2026 | 1.91 | 1.81 | 1.86 | 26,209 | 24 | 13,822 |
| 18/01/2026 | 1.91 | 1.87 | 1.91 | 3,023 | 9 | 1,584 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2025 | 2.10 | 1.98 | 2.05 | 89,497 | 45 | 43,253 |
| 02/01/2025 | 2.00 | 1.86 | 1.98 | 17,109 | 35 | 8,829 |
| 01/12/2024 | 1.93 | 1.85 | 1.93 | 39,273 | 22 | 20,727 |
| 03/11/2024 | 1.90 | 1.86 | 1.89 | 7,613 | 24 | 4,054 |
| 01/10/2024 | 1.95 | 1.86 | 1.90 | 103,197 | 52 | 54,359 |
| 01/09/2024 | 1.99 | 1.92 | 1.92 | 3,566 | 14 | 1,813 |
| 01/08/2024 | 2.09 | 1.91 | 2.09 | 20,090 | 60 | 10,222 |
| 01/07/2024 | 1.97 | 1.93 | 1.96 | 9,035 | 26 | 4,654 |
| 02/06/2024 | 1.96 | 1.94 | 1.94 | 12,856 | 23 | 6,610 |
| 01/05/2024 | 1.96 | 1.94 | 1.95 | 3,095 | 17 | 1,585 |
| 01/04/2024 | 1.96 | 1.85 | 1.92 | 5,857,730 | 36 | 3,014,302 |
| 03/03/2024 | 2.00 | 1.89 | 1.89 | 7,639 | 33 | 3,867 |
| 01/02/2024 | 2.11 | 1.98 | 1.98 | 33,454 | 50 | 16,608 |
| 02/01/2024 | 2.09 | 2.05 | 2.08 | 373 | 4 | 180 |
| 03/12/2023 | 2.00 | 1.99 | 2.00 | 4,847 | 6 | 2,431 |
| 01/11/2023 | 2.05 | 1.99 | 2.00 | 13,057 | 26 | 6,535 |
| 01/10/2023 | 2.13 | 1.96 | 2.13 | 29,309 | 48 | 14,495 |
| 03/09/2023 | 2.09 | 2.01 | 2.01 | 3,224 | 11 | 1,549 |
| 01/08/2023 | 2.13 | 2.07 | 2.08 | 15,734 | 32 | 7,516 |
| 02/07/2023 | 2.10 | 2.06 | 2.08 | 37,186 | 49 | 17,807 |