Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
Performance Indicators 23/04/2019
MarketSecond
High Price1.43
Last Closing1.40
No. of Transactions14
SectorTobacco and Cigarettes
Low Price1.39
Opening Price1.40
No. of Shares2,150
Div0.00
Change0.00
Closing Price1.40
Average Price1.40
P/EN
Value Traded3,008

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/04/2019 1.43 1.39 1.40 3,008 14 2,150
22/04/2019 1.43 1.39 1.40 21,636 50 15,361
21/04/2019 1.40 1.39 1.40 123,349 12 88,740
18/04/2019 1.40 1.38 1.39 23,059 49 16,635
17/04/2019 1.42 1.38 1.42 29,190 36 20,784
16/04/2019 1.51 1.40 1.40 87,579 121 59,600
15/04/2019 1.46 1.36 1.45 140,975 81 101,400
14/04/2019 1.40 1.37 1.40 2,651 7 1,910
11/04/2019 1.43 1.39 1.41 6,957 17 4,950
10/04/2019 1.42 1.38 1.42 25,099 36 17,995
09/04/2019 1.40 1.35 1.39 28,243 47 20,594
08/04/2019 1.43 1.34 1.34 16,670 39 11,950
07/04/2019 1.41 1.37 1.41 17,725 43 12,600
04/04/2019 1.39 1.35 1.35 4,116 8 3,000
03/04/2019 1.40 1.36 1.39 17,389 36 12,610
02/04/2019 1.43 1.40 1.42 8,068 23 5,712
01/04/2019 1.43 1.41 1.43 11,084 24 7,810
31/03/2019 1.44 1.43 1.44 23,515 16 16,400
28/03/2019 1.45 1.41 1.45 10,515 22 7,360
27/03/2019 1.45 1.42 1.45 81,119 18 55,973
Date High Low Closing Value Traded No. of Trans No. of Shares
14/04/2019 1.51 1.36 1.39 283,454 294 200,329
07/04/2019 1.43 1.34 1.41 94,693 182 68,089
31/03/2019 1.44 1.35 1.35 64,172 107 45,532
24/03/2019 1.47 1.41 1.45 1,311,234 149 905,929
17/03/2019 1.54 1.46 1.50 294,114 151 196,710
10/03/2019 1.57 1.47 1.53 478,276 241 312,308
03/03/2019 1.60 1.53 1.55 112,229 131 72,033
24/02/2019 1.63 1.53 1.61 201,277 155 126,278
17/02/2019 1.62 1.53 1.56 121,423 174 77,438
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
Date High Low Closing Value Traded No. of Trans No. of Shares
03/03/2019 1.60 1.41 1.44 2,219,368 688 1,503,380
03/02/2019 1.79 1.53 1.61 1,124,185 774 682,644
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