UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 01/11/2026
MarketFirst
High Price1.96
Last Closing2.01
No. of Transactions8
SectorFood and Beverages
Low Price1.96
Opening Price1.96
No. of Shares2,453
Div2.55
Change-0.05
Closing Price1.96
Average Price1.96
P/E14.46
Value Traded4,808
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/08/2026 | 1.89 | 1.89 | 1.89 | 189 | 2 | 100 |
| 30/08/2026 | 1.89 | 1.87 | 1.89 | 941 | 4 | 501 |
| 26/08/2026 | 1.89 | 1.89 | 1.89 | 378 | 3 | 200 |
| 24/08/2026 | 1.89 | 1.86 | 1.89 | 8,303 | 10 | 4,450 |
| 23/08/2026 | 1.89 | 1.89 | 1.89 | 473 | 2 | 250 |
| 20/08/2026 | 1.89 | 1.87 | 1.89 | 2,114 | 6 | 1,127 |
| 19/08/2026 | 1.88 | 1.88 | 1.88 | 1,316 | 4 | 700 |
| 18/08/2026 | 1.88 | 1.87 | 1.87 | 3,672 | 8 | 1,963 |
| 17/08/2026 | 1.88 | 1.87 | 1.88 | 3,885 | 6 | 2,076 |
| 16/08/2026 | 1.88 | 1.88 | 1.88 | 45 | 1 | 24 |
| 13/08/2026 | 1.89 | 1.88 | 1.89 | 5,878 | 3 | 3,126 |
| 10/08/2026 | 1.89 | 1.86 | 1.89 | 2,050 | 6 | 1,100 |
| 09/08/2026 | 1.89 | 1.87 | 1.89 | 752 | 4 | 400 |
| 05/08/2026 | 1.87 | 1.83 | 1.87 | 6,499 | 20 | 3,518 |
| 04/08/2026 | 1.88 | 1.85 | 1.87 | 4,024 | 12 | 2,155 |
| 02/08/2026 | 1.89 | 1.87 | 1.89 | 2,300 | 11 | 1,222 |
| 30/07/2026 | 1.87 | 1.85 | 1.87 | 11,862 | 33 | 6,381 |
| 29/07/2026 | 1.87 | 1.87 | 1.87 | 563 | 3 | 301 |
| 28/07/2026 | 1.87 | 1.84 | 1.87 | 1,819 | 7 | 980 |
| 27/07/2026 | 1.86 | 1.84 | 1.86 | 1,427 | 9 | 770 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/01/2026 | 1.91 | 1.87 | 1.91 | 14,269 | 23 | 7,517 |
| 04/01/2026 | 1.92 | 1.81 | 1.92 | 13,234 | 17 | 6,994 |
| 28/12/2025 | 1.90 | 1.85 | 1.90 | 21,826 | 22 | 11,598 |
| 21/12/2025 | 1.94 | 1.87 | 1.90 | 21,271 | 24 | 11,268 |
| 14/12/2025 | 1.95 | 1.86 | 1.90 | 37,447 | 30 | 19,840 |
| 30/11/2025 | 1.86 | 1.83 | 1.86 | 496,793 | 5 | 271,465 |
| 23/11/2025 | 1.86 | 1.82 | 1.83 | 30,643 | 31 | 16,706 |
| 16/11/2025 | 1.86 | 1.80 | 1.80 | 4,876 | 7 | 2,628 |
| 09/11/2025 | 1.87 | 1.85 | 1.86 | 9,051 | 13 | 4,864 |
| 02/11/2025 | 1.82 | 1.80 | 1.80 | 3,482 | 4 | 1,926 |
| 26/10/2025 | 1.88 | 1.84 | 1.84 | 15,328 | 7 | 8,280 |
| 19/10/2025 | 1.86 | 1.85 | 1.86 | 9,904 | 6 | 5,330 |
| 12/10/2025 | 1.84 | 1.80 | 1.83 | 11,250 | 22 | 6,171 |
| 05/10/2025 | 1.83 | 1.83 | 1.83 | 179 | 2 | 98 |
| 28/09/2025 | 1.84 | 1.82 | 1.84 | 4,034 | 4 | 2,200 |
| 21/09/2025 | 1.85 | 1.81 | 1.85 | 2,499 | 6 | 1,355 |
| 14/09/2025 | 1.86 | 1.80 | 1.80 | 16,221 | 26 | 8,893 |
| 07/09/2025 | 1.86 | 1.80 | 1.80 | 1,218 | 7 | 660 |
| 31/08/2025 | 1.84 | 1.80 | 1.80 | 17,975 | 27 | 9,867 |
| 24/08/2025 | 1.85 | 1.84 | 1.84 | 4,087 | 5 | 2,219 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/06/2023 | 2.10 | 2.07 | 2.07 | 14,980 | 30 | 7,192 |
| 01/05/2023 | 2.10 | 2.07 | 2.10 | 41,332 | 38 | 19,735 |
| 02/04/2023 | 2.06 | 2.04 | 2.05 | 22,131 | 31 | 10,812 |
| 01/03/2023 | 2.25 | 2.03 | 2.05 | 22,443 | 58 | 10,631 |
| 01/02/2023 | 2.33 | 2.20 | 2.23 | 58,478 | 117 | 25,725 |
| 02/01/2023 | 2.31 | 2.11 | 2.31 | 31,255 | 66 | 14,120 |
| 01/12/2022 | 2.13 | 2.10 | 2.13 | 3,000 | 15 | 1,418 |
| 01/11/2022 | 2.10 | 2.05 | 2.10 | 6,782 | 29 | 3,275 |
| 02/10/2022 | 2.12 | 2.03 | 2.10 | 15,960 | 48 | 7,683 |
| 01/09/2022 | 2.09 | 2.02 | 2.09 | 29,765 | 47 | 14,618 |
| 01/08/2022 | 2.14 | 2.02 | 2.04 | 108,855 | 166 | 52,557 |
| 03/07/2022 | 2.19 | 2.10 | 2.12 | 46,563 | 107 | 21,884 |
| 01/06/2022 | 2.15 | 2.09 | 2.10 | 38,135 | 110 | 18,111 |
| 08/05/2022 | 2.24 | 2.10 | 2.15 | 54,084 | 109 | 24,981 |
| 03/04/2022 | 2.60 | 2.07 | 2.11 | 142,121 | 220 | 60,589 |
| 01/03/2022 | 2.61 | 1.99 | 2.44 | 129,276 | 270 | 57,992 |
| 01/02/2022 | 2.27 | 2.10 | 2.24 | 116,304 | 191 | 53,143 |
| 02/01/2022 | 2.22 | 2.13 | 2.19 | 55,806 | 75 | 25,645 |
| 01/12/2021 | 2.23 | 2.13 | 2.21 | 45,279 | 98 | 20,800 |
| 01/11/2021 | 2.28 | 2.13 | 2.17 | 54,293 | 73 | 24,493 |