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 |
|---|---|---|---|---|---|---|
| 18/06/2026 | 1.87 | 1.84 | 1.87 | 1,160 | 4 | 626 |
| 17/06/2026 | 1.86 | 1.86 | 1.86 | 279 | 1 | 150 |
| 15/06/2026 | 1.85 | 1.81 | 1.84 | 5,020 | 17 | 2,761 |
| 14/06/2026 | 1.81 | 1.80 | 1.80 | 4,582 | 19 | 2,540 |
| 11/06/2026 | 1.85 | 1.80 | 1.81 | 15,973 | 24 | 8,839 |
| 10/06/2026 | 1.88 | 1.83 | 1.88 | 7,901 | 13 | 4,300 |
| 09/06/2026 | 1.90 | 1.85 | 1.89 | 5,357 | 22 | 2,882 |
| 08/06/2026 | 1.93 | 1.85 | 1.93 | 12,016 | 29 | 6,460 |
| 07/06/2026 | 1.92 | 1.87 | 1.92 | 8,644 | 16 | 4,561 |
| 02/06/2026 | 1.94 | 1.90 | 1.94 | 1,189 | 4 | 621 |
| 31/05/2026 | 1.94 | 1.90 | 1.94 | 5,135 | 10 | 2,673 |
| 24/05/2026 | 1.92 | 1.90 | 1.92 | 4,009 | 9 | 2,100 |
| 21/05/2026 | 1.92 | 1.89 | 1.92 | 3,972 | 8 | 2,100 |
| 20/05/2026 | 1.91 | 1.91 | 1.91 | 955 | 1 | 500 |
| 18/05/2026 | 1.92 | 1.92 | 1.92 | 768 | 2 | 400 |
| 17/05/2026 | 1.92 | 1.92 | 1.92 | 768 | 5 | 400 |
| 14/05/2026 | 1.92 | 1.90 | 1.92 | 578 | 8 | 303 |
| 13/05/2026 | 1.90 | 1.89 | 1.90 | 5,863 | 5 | 3,100 |
| 12/05/2026 | 1.90 | 1.90 | 1.90 | 2,470 | 4 | 1,300 |
| 11/05/2026 | 1.89 | 1.89 | 1.89 | 1,512 | 4 | 800 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/03/2025 | 2.00 | 2.00 | 2.00 | 18,568 | 8 | 9,284 |
| 09/03/2025 | 2.00 | 2.00 | 2.00 | 22,032 | 20 | 11,016 |
| 02/03/2025 | 2.03 | 2.00 | 2.00 | 1,608 | 5 | 804 |
| 23/02/2025 | 2.10 | 2.05 | 2.05 | 8,745 | 9 | 4,200 |
| 16/02/2025 | 2.08 | 2.08 | 2.08 | 38,449 | 16 | 18,485 |
| 09/02/2025 | 2.08 | 2.00 | 2.08 | 41,197 | 14 | 20,014 |
| 02/02/2025 | 2.00 | 1.98 | 1.98 | 1,107 | 6 | 554 |
| 26/01/2025 | 2.00 | 1.92 | 1.98 | 10,787 | 29 | 5,539 |
| 19/01/2025 | 1.92 | 1.92 | 1.92 | 4,800 | 1 | 2,500 |
| 12/01/2025 | 1.91 | 1.91 | 1.91 | 378 | 1 | 198 |
| 05/01/2025 | 1.95 | 1.92 | 1.92 | 1,101 | 3 | 569 |
| 29/12/2024 | 1.93 | 1.86 | 1.86 | 35,507 | 9 | 18,723 |
| 22/12/2024 | 1.90 | 1.90 | 1.90 | 1,191 | 4 | 627 |
| 15/12/2024 | 1.90 | 1.90 | 1.90 | 314 | 3 | 165 |
| 08/12/2024 | 1.90 | 1.85 | 1.90 | 2,304 | 7 | 1,235 |
| 24/11/2024 | 1.89 | 1.89 | 1.89 | 473 | 1 | 250 |
| 17/11/2024 | 1.90 | 1.86 | 1.87 | 4,017 | 10 | 2,147 |
| 10/11/2024 | 1.90 | 1.87 | 1.90 | 2,867 | 6 | 1,522 |
| 03/11/2024 | 1.90 | 1.87 | 1.87 | 256 | 7 | 135 |
| 27/10/2024 | 1.90 | 1.89 | 1.90 | 4,298 | 9 | 2,265 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2020 | 2.07 | 1.82 | 2.04 | 1,201,384 | 147 | 622,448 |
| 01/12/2019 | 1.85 | 1.69 | 1.84 | 853,745 | 150 | 493,005 |
| 03/11/2019 | 1.82 | 1.74 | 1.81 | 371,517 | 43 | 209,498 |
| 01/10/2019 | 1.81 | 1.72 | 1.74 | 1,242,124 | 152 | 707,764 |
| 01/09/2019 | 1.75 | 1.64 | 1.73 | 1,326,170 | 175 | 789,516 |
| 01/08/2019 | 1.75 | 1.64 | 1.66 | 1,570,981 | 157 | 923,858 |
| 01/07/2019 | 1.80 | 1.67 | 1.74 | 1,881,143 | 212 | 1,081,891 |
| 02/06/2019 | 1.70 | 1.62 | 1.69 | 2,101,861 | 298 | 1,254,532 |
| 01/05/2019 | 1.68 | 1.58 | 1.68 | 1,752,982 | 214 | 1,081,099 |
| 01/04/2019 | 1.63 | 1.57 | 1.60 | 725,278 | 135 | 454,506 |
| 03/03/2019 | 1.63 | 1.58 | 1.62 | 663,318 | 123 | 413,371 |
| 03/02/2019 | 1.75 | 1.59 | 1.62 | 107,730 | 143 | 64,399 |
| 02/01/2019 | 1.69 | 1.62 | 1.63 | 39,306 | 68 | 23,888 |
| 02/12/2018 | 1.70 | 1.61 | 1.64 | 72,197 | 65 | 43,855 |
| 01/11/2018 | 1.74 | 1.61 | 1.68 | 36,369 | 51 | 21,577 |
| 01/10/2018 | 1.79 | 1.70 | 1.73 | 40,344 | 63 | 23,098 |
| 02/09/2018 | 1.86 | 1.78 | 1.80 | 32,060 | 61 | 17,713 |
| 01/08/2018 | 1.84 | 1.77 | 1.84 | 27,201 | 34 | 15,094 |
| 01/07/2018 | 1.82 | 1.78 | 1.81 | 36,734 | 56 | 20,450 |
| 03/06/2018 | 1.80 | 1.78 | 1.78 | 14,966 | 20 | 8,355 |