Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
Performance Indicators 19/08/2019
MarketSecond
High Price1.35
Last Closing1.35
No. of Transactions4
SectorTobacco and Cigarettes
Low Price1.34
Opening Price1.34
No. of Shares10,090
Div0.00
Change0.00
Closing Price1.35
Average Price1.34
P/EN
Value Traded13,522

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
19/08/2019 1.35 1.34 1.35 13,522 4 10,090
18/08/2019 1.35 1.31 1.35 7,438 15 5,610
15/08/2019 1.36 1.36 1.36 341 2 251
08/08/2019 1.37 1.35 1.37 2,144 4 1,583
07/08/2019 1.37 1.34 1.37 5,791 12 4,300
06/08/2019 1.38 1.32 1.38 6,753 24 5,058
05/08/2019 1.36 1.35 1.36 3,666 4 2,700
04/08/2019 1.39 1.36 1.39 28,881 9 21,077
01/08/2019 1.38 1.36 1.38 7,430 20 5,448
31/07/2019 1.39 1.34 1.38 866 6 633
30/07/2019 1.40 1.36 1.39 253,089 16 181,200
29/07/2019 1.40 1.34 1.40 11,582 21 8,487
28/07/2019 1.37 1.33 1.37 41,108 14 30,174
25/07/2019 1.38 1.36 1.37 31,099 32 22,733
24/07/2019 1.37 1.33 1.37 11,000 23 8,189
23/07/2019 1.36 1.33 1.35 4,198 15 3,108
22/07/2019 1.35 1.33 1.35 3,478 8 2,600
21/07/2019 1.37 1.34 1.36 12,801 9 9,370
18/07/2019 1.37 1.31 1.36 36,295 36 26,925
17/07/2019 1.36 1.34 1.36 9,181 14 6,815
Date High Low Closing Value Traded No. of Trans No. of Shares
15/08/2019 1.36 1.36 1.36 341 2 251
04/08/2019 1.39 1.32 1.37 47,233 53 34,718
28/07/2019 1.40 1.33 1.38 314,076 77 225,942
21/07/2019 1.38 1.33 1.37 62,576 87 46,000
14/07/2019 1.38 1.31 1.36 416,708 84 306,751
07/07/2019 1.41 1.34 1.36 58,632 101 42,536
30/06/2019 1.45 1.35 1.40 1,077,625 271 759,690
23/06/2019 1.56 1.42 1.45 795,185 180 524,265
16/06/2019 1.70 1.43 1.60 783,920 407 485,433
10/06/2019 1.41 1.26 1.41 259,187 296 193,971
02/06/2019 1.33 1.29 1.32 19,658 32 14,941
26/05/2019 1.35 1.29 1.34 44,798 82 33,832
19/05/2019 1.39 1.30 1.37 51,401 123 38,063
12/05/2019 1.44 1.35 1.40 215,898 268 155,457
05/05/2019 1.40 1.32 1.36 186,425 232 138,608
28/04/2019 1.40 1.36 1.38 14,535 31 10,483
21/04/2019 1.43 1.37 1.39 180,002 115 129,426
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
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2019 1.43 1.31 1.38 1,284,374 529 933,981
02/06/2019 1.70 1.26 1.38 2,495,762 986 1,660,100
01/05/2019 1.44 1.29 1.34 498,522 705 365,960
01/04/2019 1.51 1.34 1.38 613,341 713 437,459
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