Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
Performance Indicators 18/04/2024
MarketSecond
High Price0.48
Last Closing0.46
No. of Transactions103
SectorTobacco and Cigarettes
Low Price0.47
Opening Price0.47
No. of Shares146,751
Div0.00
Change0.02
Closing Price0.48
Average Price0.48
P/EN
Value Traded69,692

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/04/2024 0.48 0.47 0.48 69,692 103 146,751
17/04/2024 0.46 0.46 0.46 34,689 40 75,411
16/04/2024 0.44 0.44 0.44 104,045 112 236,465
15/04/2024 0.42 0.41 0.42 30,500 70 72,886
14/04/2024 0.40 0.40 0.40 41,181 41 102,953
08/04/2024 0.39 0.37 0.39 69,324 96 184,311
07/04/2024 0.38 0.38 0.38 7,837 16 20,623
04/04/2024 0.40 0.39 0.39 22,694 45 58,185
03/04/2024 0.41 0.39 0.41 11,245 57 28,350
02/04/2024 0.42 0.40 0.41 60,749 155 149,364
01/04/2024 0.43 0.42 0.42 7,986 25 18,973
31/03/2024 0.45 0.44 0.44 11,260 21 25,586
28/03/2024 0.46 0.44 0.46 20,629 63 46,521
27/03/2024 0.46 0.45 0.46 48,962 128 106,683
26/03/2024 0.44 0.41 0.44 59,703 104 137,712
25/03/2024 0.43 0.42 0.42 78,854 108 187,745
24/03/2024 0.44 0.44 0.44 6,734 18 15,305
21/03/2024 0.47 0.46 0.46 5,282 18 11,459
20/03/2024 0.49 0.47 0.48 31,582 40 65,725
19/03/2024 0.49 0.47 0.49 35,274 85 73,301
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/04/2024 0.48 0.40 0.48 280,106 366 634,466
07/04/2024 0.39 0.37 0.39 77,161 112 204,934
31/03/2024 0.45 0.39 0.39 113,935 303 280,458
24/03/2024 0.46 0.41 0.46 214,883 421 493,966
17/03/2024 0.50 0.46 0.46 122,249 278 255,163
10/03/2024 0.52 0.47 0.50 155,422 268 308,117
03/03/2024 0.55 0.51 0.53 202,420 438 384,578
25/02/2024 0.58 0.54 0.54 236,371 418 426,008
18/02/2024 0.63 0.55 0.58 289,029 627 495,344
11/02/2024 0.59 0.51 0.59 585,927 586 1,093,524
04/02/2024 0.69 0.57 0.57 45,799 94 71,040
28/01/2024 0.72 0.66 0.69 181,986 322 265,564
21/01/2024 0.76 0.70 0.74 238,788 131 335,882
14/01/2024 0.78 0.73 0.77 107,160 267 142,325
07/01/2024 0.84 0.76 0.78 215,649 347 271,098
31/12/2023 0.82 0.76 0.82 416,456 333 529,150
24/12/2023 0.82 0.75 0.80 250,766 333 317,994
17/12/2023 0.85 0.81 0.82 34,854 59 41,855
10/12/2023 0.90 0.84 0.86 63,483 90 72,267
03/12/2023 0.90 0.84 0.88 457,769 173 538,177
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/03/2024 0.55 0.41 0.44 706,235 1,426 1,467,410
01/02/2024 0.71 0.51 0.54 1,197,282 1,801 2,143,852
02/01/2024 0.84 0.66 0.70 1,043,118 1,261 1,387,529
03/12/2023 0.90 0.75 0.80 883,637 718 1,068,847
01/11/2023 0.92 0.72 0.91 408,527 785 483,763
01/10/2023 0.90 0.75 0.79 393,178 584 484,028
03/09/2023 1.04 0.80 0.93 1,325,318 1,421 1,447,762
01/08/2023 0.79 0.53 0.79 963,566 593 1,380,465
02/07/2023 0.76 0.62 0.70 214,117 502 315,692
04/06/2023 0.78 0.66 0.69 791,490 310 1,089,001
01/05/2023 0.85 0.73 0.77 365,302 714 463,629
02/04/2023 0.82 0.73 0.82 176,543 302 228,063
01/03/2023 1.14 0.77 0.79 1,542,034 2,030 1,598,400
01/02/2023 1.03 0.61 1.03 1,336,551 1,686 1,479,761
02/01/2023 0.75 0.62 0.63 189,488 523 273,083
01/12/2022 0.74 0.64 0.73 115,304 367 163,888
01/11/2022 0.82 0.69 0.73 92,812 324 125,484
02/10/2022 0.87 0.78 0.81 208,645 440 249,984
01/09/2022 0.94 0.80 0.86 319,317 517 362,080
01/08/2022 0.96 0.78 0.89 323,553 714 360,069
Download Table