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 |
|---|---|---|---|---|---|---|
| 05/08/2025 | 1.79 | 1.74 | 1.79 | 8,311 | 21 | 4,721 |
| 04/08/2025 | 1.81 | 1.78 | 1.78 | 6,402 | 14 | 3,554 |
| 03/08/2025 | 1.85 | 1.81 | 1.81 | 906 | 7 | 500 |
| 30/07/2025 | 1.89 | 1.85 | 1.89 | 896 | 4 | 484 |
| 29/07/2025 | 1.87 | 1.85 | 1.87 | 2,795 | 3 | 1,500 |
| 28/07/2025 | 1.85 | 1.82 | 1.85 | 6,808 | 7 | 3,700 |
| 27/07/2025 | 1.84 | 1.82 | 1.84 | 2,378 | 10 | 1,300 |
| 23/07/2025 | 1.85 | 1.84 | 1.84 | 2,574 | 10 | 1,396 |
| 22/07/2025 | 1.87 | 1.85 | 1.85 | 1,439 | 5 | 773 |
| 21/07/2025 | 1.88 | 1.86 | 1.88 | 10,053 | 12 | 5,379 |
| 17/07/2025 | 1.87 | 1.86 | 1.87 | 3,194 | 3 | 1,709 |
| 14/07/2025 | 1.87 | 1.87 | 1.87 | 3,639 | 4 | 1,946 |
| 13/07/2025 | 1.86 | 1.85 | 1.85 | 896 | 3 | 483 |
| 10/07/2025 | 1.85 | 1.85 | 1.85 | 246 | 3 | 133 |
| 08/07/2025 | 1.87 | 1.87 | 1.87 | 1,090 | 3 | 583 |
| 07/07/2025 | 1.87 | 1.87 | 1.87 | 94 | 1 | 50 |
| 06/07/2025 | 1.87 | 1.87 | 1.87 | 655 | 2 | 350 |
| 03/07/2025 | 1.87 | 1.87 | 1.87 | 2,431 | 2 | 1,300 |
| 02/07/2025 | 1.86 | 1.86 | 1.86 | 2,401 | 1 | 1,291 |
| 01/07/2025 | 1.85 | 1.85 | 1.85 | 35 | 1 | 19 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/03/2022 | 2.07 | 1.99 | 2.06 | 7,891 | 37 | 3,912 |
| 27/02/2022 | 2.24 | 2.05 | 2.07 | 25,478 | 52 | 11,619 |
| 20/02/2022 | 2.25 | 2.10 | 2.15 | 58,061 | 77 | 27,006 |
| 13/02/2022 | 2.27 | 2.22 | 2.26 | 29,132 | 45 | 12,970 |
| 06/02/2022 | 2.23 | 2.21 | 2.23 | 2,738 | 15 | 1,234 |
| 30/01/2022 | 2.22 | 2.13 | 2.22 | 36,100 | 41 | 16,606 |
| 23/01/2022 | 2.21 | 2.13 | 2.19 | 10,018 | 15 | 4,623 |
| 16/01/2022 | 2.21 | 2.17 | 2.19 | 6,616 | 13 | 3,025 |
| 09/01/2022 | 2.21 | 2.18 | 2.21 | 551 | 3 | 250 |
| 02/01/2022 | 2.22 | 2.17 | 2.22 | 6,666 | 15 | 3,022 |
| 26/12/2021 | 2.21 | 2.18 | 2.21 | 2,808 | 11 | 1,280 |
| 19/12/2021 | 2.23 | 2.13 | 2.19 | 30,143 | 50 | 13,925 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/05/2008 | 1.61 | 1.32 | 1.61 | 1,998,102 | 1,167 | 1,377,657 |
| 01/04/2008 | 1.32 | 1.18 | 1.32 | 286,132 | 496 | 223,572 |
| 02/03/2008 | 1.40 | 1.20 | 1.21 | 940,746 | 780 | 713,621 |
| 02/02/2008 | 1.51 | 1.27 | 1.38 | 3,202,064 | 1,734 | 2,286,071 |
| 02/01/2008 | 1.38 | 1.25 | 1.30 | 331,449 | 252 | 250,469 |
| 02/12/2007 | 1.36 | 1.26 | 1.28 | 131,479 | 167 | 100,364 |
| 01/11/2007 | 1.36 | 1.26 | 1.28 | 96,266 | 161 | 73,214 |
| 01/10/2007 | 1.38 | 1.21 | 1.35 | 255,395 | 258 | 193,656 |
| 02/09/2007 | 1.28 | 1.22 | 1.28 | 42,449 | 87 | 34,290 |
| 01/08/2007 | 1.34 | 1.23 | 1.29 | 67,367 | 82 | 52,130 |
| 01/07/2007 | 1.35 | 1.25 | 1.32 | 186,025 | 192 | 141,869 |
| 03/06/2007 | 1.41 | 1.26 | 1.26 | 194,573 | 181 | 145,113 |
| 01/05/2007 | 1.35 | 1.22 | 1.26 | 189,318 | 264 | 146,703 |
| 01/04/2007 | 1.24 | 1.20 | 1.21 | 36,427 | 44 | 30,253 |
| 01/03/2007 | 1.28 | 1.17 | 1.22 | 138,309 | 157 | 113,582 |
| 01/02/2007 | 1.39 | 1.21 | 1.25 | 243,460 | 302 | 186,528 |
| 07/01/2007 | 1.31 | 1.23 | 1.31 | 246,197 | 216 | 192,804 |
| 03/12/2006 | 1.30 | 1.16 | 1.25 | 205,146 | 247 | 164,399 |
| 01/11/2006 | 1.60 | 1.21 | 1.28 | 1,506,933 | 1,163 | 1,043,981 |
| 01/10/2006 | 1.38 | 1.19 | 1.35 | 168,135 | 193 | 127,090 |