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 |
|---|---|---|---|---|---|---|
| 12/11/2025 | 1.87 | 1.86 | 1.87 | 931 | 4 | 500 |
| 11/11/2025 | 1.86 | 1.86 | 1.86 | 186 | 1 | 100 |
| 10/11/2025 | 1.85 | 1.85 | 1.85 | 185 | 1 | 100 |
| 06/11/2025 | 1.80 | 1.80 | 1.80 | 1,667 | 2 | 926 |
| 03/11/2025 | 1.82 | 1.81 | 1.82 | 1,815 | 2 | 1,000 |
| 29/10/2025 | 1.86 | 1.84 | 1.84 | 14,388 | 6 | 7,780 |
| 26/10/2025 | 1.88 | 1.88 | 1.88 | 940 | 1 | 500 |
| 21/10/2025 | 1.86 | 1.86 | 1.86 | 6,382 | 3 | 3,431 |
| 20/10/2025 | 1.86 | 1.85 | 1.85 | 3,522 | 3 | 1,899 |
| 16/10/2025 | 1.83 | 1.83 | 1.83 | 4,904 | 4 | 2,680 |
| 15/10/2025 | 1.84 | 1.84 | 1.84 | 48 | 1 | 26 |
| 14/10/2025 | 1.80 | 1.80 | 1.80 | 945 | 3 | 525 |
| 13/10/2025 | 1.83 | 1.80 | 1.80 | 3,513 | 13 | 1,940 |
| 12/10/2025 | 1.84 | 1.84 | 1.84 | 1,840 | 1 | 1,000 |
| 08/10/2025 | 1.83 | 1.83 | 1.83 | 179 | 2 | 98 |
| 02/10/2025 | 1.84 | 1.84 | 1.84 | 1,840 | 1 | 1,000 |
| 29/09/2025 | 1.82 | 1.82 | 1.82 | 364 | 1 | 200 |
| 28/09/2025 | 1.83 | 1.83 | 1.83 | 1,830 | 2 | 1,000 |
| 25/09/2025 | 1.85 | 1.82 | 1.85 | 2,042 | 3 | 1,105 |
| 22/09/2025 | 1.85 | 1.81 | 1.85 | 457 | 3 | 250 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2023 | 2.24 | 2.11 | 2.24 | 3,260 | 4 | 1,541 |
| 26/12/2022 | 2.13 | 2.10 | 2.13 | 2,452 | 10 | 1,158 |
| 04/12/2022 | 2.12 | 2.10 | 2.12 | 548 | 5 | 260 |
| 27/11/2022 | 2.10 | 2.08 | 2.10 | 313 | 2 | 150 |
| 20/11/2022 | 2.10 | 2.05 | 2.05 | 2,834 | 12 | 1,370 |
| 13/11/2022 | 2.10 | 2.05 | 2.10 | 1,030 | 3 | 500 |
| 06/11/2022 | 2.10 | 2.06 | 2.10 | 455 | 2 | 220 |
| 30/10/2022 | 2.10 | 2.03 | 2.10 | 7,089 | 19 | 3,435 |
| 23/10/2022 | 2.10 | 2.06 | 2.10 | 4,425 | 11 | 2,115 |
| 16/10/2022 | 2.12 | 2.08 | 2.12 | 2,095 | 10 | 1,003 |
| 09/10/2022 | 2.09 | 2.07 | 2.08 | 4,025 | 15 | 1,935 |
| 02/10/2022 | 2.08 | 2.07 | 2.07 | 476 | 3 | 230 |
| 25/09/2022 | 2.09 | 2.08 | 2.09 | 816 | 7 | 391 |
| 18/09/2022 | 2.08 | 2.04 | 2.08 | 5,631 | 10 | 2,752 |
| 11/09/2022 | 2.09 | 2.04 | 2.08 | 1,659 | 8 | 800 |
| 04/09/2022 | 2.05 | 2.02 | 2.03 | 21,660 | 22 | 10,675 |
| 28/08/2022 | 2.06 | 2.04 | 2.04 | 5,337 | 9 | 2,600 |
| 21/08/2022 | 2.07 | 2.03 | 2.03 | 24,386 | 29 | 11,932 |
| 14/08/2022 | 2.07 | 2.02 | 2.04 | 23,540 | 40 | 11,521 |
| 07/08/2022 | 2.14 | 2.05 | 2.05 | 23,908 | 44 | 11,510 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/09/2011 | 0.91 | 0.85 | 0.89 | 30,291 | 76 | 34,534 |
| 01/08/2011 | 0.91 | 0.81 | 0.88 | 26,135 | 67 | 31,025 |
| 03/07/2011 | 0.95 | 0.87 | 0.87 | 23,636 | 68 | 25,862 |
| 01/06/2011 | 0.90 | 0.84 | 0.88 | 44,952 | 61 | 52,575 |
| 02/05/2011 | 0.89 | 0.79 | 0.85 | 409,736 | 132 | 479,014 |
| 03/04/2011 | 0.82 | 0.74 | 0.82 | 70,543 | 170 | 92,447 |
| 01/03/2011 | 0.91 | 0.76 | 0.78 | 28,531 | 96 | 34,292 |
| 01/02/2011 | 0.98 | 0.87 | 0.91 | 44,138 | 138 | 46,679 |
| 02/01/2011 | 1.02 | 0.92 | 0.96 | 63,657 | 119 | 64,648 |
| 01/12/2010 | 1.00 | 0.93 | 0.94 | 278,205 | 280 | 284,860 |
| 01/11/2010 | 1.00 | 0.98 | 0.98 | 63,992 | 74 | 64,738 |
| 03/10/2010 | 1.02 | 0.98 | 1.00 | 659,535 | 108 | 665,814 |
| 01/09/2010 | 1.03 | 0.99 | 1.00 | 116,077 | 183 | 115,982 |
| 01/08/2010 | 1.05 | 0.97 | 1.00 | 50,767 | 108 | 50,227 |
| 01/07/2010 | 1.19 | 1.01 | 1.05 | 255,635 | 282 | 228,429 |
| 01/06/2010 | 1.18 | 1.06 | 1.13 | 45,782 | 99 | 40,448 |
| 02/05/2010 | 1.18 | 1.04 | 1.10 | 99,412 | 174 | 90,897 |
| 01/04/2010 | 1.19 | 1.10 | 1.17 | 60,986 | 85 | 53,355 |
| 01/03/2010 | 1.30 | 1.09 | 1.10 | 620,271 | 280 | 499,592 |
| 01/02/2010 | 1.22 | 1.14 | 1.21 | 246,526 | 225 | 206,888 |