Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
Performance Indicators 20/02/2019
MarketSecond
High Price1.59
Last Closing1.55
No. of Transactions37
SectorTobacco and Cigarettes
Low Price1.55
Opening Price1.56
No. of Shares20,460
Div0.00
Change0.02
Closing Price1.57
Average Price1.56
P/EN
Value Traded31,935

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/02/2019 1.59 1.55 1.57 31,935 37 20,460
19/02/2019 1.58 1.54 1.55 12,083 25 7,800
18/02/2019 1.61 1.55 1.59 31,263 45 19,854
17/02/2019 1.62 1.53 1.62 38,857 55 24,631
14/02/2019 1.58 1.53 1.58 150,210 89 95,759
13/02/2019 1.60 1.57 1.59 13,176 42 8,310
12/02/2019 1.65 1.60 1.62 123,586 54 75,160
11/02/2019 1.72 1.63 1.64 30,561 47 18,450
10/02/2019 1.71 1.65 1.65 18,930 26 11,240
07/02/2019 1.72 1.68 1.70 1,895 8 1,120
06/02/2019 1.73 1.68 1.73 224,831 23 130,767
05/02/2019 1.75 1.71 1.73 131,607 21 76,445
04/02/2019 1.73 1.70 1.72 43,094 54 25,185
03/02/2019 1.79 1.70 1.74 63,596 81 36,492
31/01/2019 1.81 1.76 1.78 141,142 118 78,824
30/01/2019 1.78 1.70 1.78 129,517 143 74,575
29/01/2019 1.74 1.69 1.70 29,822 34 17,380
28/01/2019 1.78 1.71 1.72 104,374 104 60,327
27/01/2019 1.76 1.67 1.76 19,538 33 11,380
24/01/2019 1.72 1.68 1.72 14,585 24 8,602
Date High Low Closing Value Traded No. of Trans No. of Shares
10/02/2019 1.72 1.53 1.58 336,463 258 208,919
03/02/2019 1.79 1.68 1.70 465,022 187 270,009
27/01/2019 1.81 1.67 1.78 424,394 432 242,486
20/01/2019 1.89 1.65 1.72 159,480 235 90,193
13/01/2019 1.83 1.59 1.83 233,670 297 134,030
06/01/2019 1.77 1.60 1.64 222,107 253 128,770
30/12/2018 1.61 1.45 1.61 1,235,928 120 797,415
23/12/2018 1.65 1.56 1.56 246,087 247 151,803
16/12/2018 1.66 1.45 1.64 156,205 266 99,666
09/12/2018 1.65 1.44 1.47 74,568 94 48,720
02/12/2018 1.75 1.62 1.69 132,359 120 78,845
25/11/2018 1.88 1.70 1.70 135,125 116 74,746
18/11/2018 1.93 1.86 1.89 54,624 117 28,972
11/11/2018 2.07 1.90 1.93 766,249 547 386,236
04/11/2018 2.04 1.95 2.00 229,445 206 115,447
28/10/2018 2.08 1.97 1.99 193,736 246 95,372
21/10/2018 2.16 2.01 2.04 261,256 338 124,476
14/10/2018 2.20 2.08 2.09 252,644 307 117,942
07/10/2018 2.22 2.13 2.18 363,764 489 168,064
30/09/2018 2.28 2.14 2.21 1,962,659 572 894,930
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2019 1.89 1.52 1.78 1,313,407 1,262 765,888
02/12/2018 1.75 1.44 1.47 1,571,392 802 1,006,040
01/11/2018 2.07 1.70 1.70 1,213,756 1,020 619,664
01/10/2018 2.28 1.98 2.02 2,551,474 1,881 1,176,240
02/09/2018 2.71 2.13 2.18 2,660,037 921 1,180,938
01/08/2018 2.69 2.36 2.43 1,318,891 398 525,192
01/07/2018 2.92 2.70 2.72 407,690 225 144,425
03/06/2018 3.19 2.80 2.83 2,128,751 252 727,452
02/05/2018 3.29 2.80 3.08 2,514,248 986 814,173
01/04/2018 4.18 2.96 3.18 3,631,871 2,576 969,678
01/03/2018 3.59 2.14 3.49 4,811,685 2,495 1,715,244
01/02/2018 2.74 2.09 2.21 1,839,556 725 753,322
02/01/2018 3.15 2.66 2.70 2,290,265 663 806,710
03/12/2017 3.48 2.90 3.09 2,143,190 897 682,930
01/11/2017 3.87 3.16 3.42 3,318,040 1,195 931,478
01/10/2017 3.51 2.57 3.01 2,585,947 1,295 906,767
05/09/2017 4.08 3.40 3.49 492,410 112 127,307
01/08/2017 4.73 4.00 4.10 1,046,177 122 248,553
02/07/2017 4.80 4.42 4.73 1,848,030 138 393,093
01/06/2017 4.71 3.86 4.68 495,833 191 112,806