UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 28/03/2024
MarketSecond
High Price0.46
Last Closing0.46
No. of Transactions63
SectorTobacco and Cigarettes
Low Price0.44
Opening Price0.45
No. of Shares46,521
Div0.00
Change0.00
Closing Price0.46
Average Price0.44
P/EN
Value Traded20,629
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
29/02/2024 | 0.56 | 0.54 | 0.54 | 28,300 | 49 | 51,776 |
28/02/2024 | 0.56 | 0.54 | 0.56 | 68,679 | 106 | 123,942 |
27/02/2024 | 0.57 | 0.56 | 0.56 | 12,839 | 29 | 22,809 |
26/02/2024 | 0.58 | 0.54 | 0.58 | 84,989 | 153 | 153,635 |
25/02/2024 | 0.58 | 0.56 | 0.56 | 41,563 | 81 | 73,846 |
22/02/2024 | 0.58 | 0.55 | 0.58 | 69,461 | 138 | 125,085 |
21/02/2024 | 0.59 | 0.57 | 0.57 | 28,328 | 100 | 49,656 |
20/02/2024 | 0.62 | 0.59 | 0.60 | 37,868 | 102 | 63,245 |
19/02/2024 | 0.63 | 0.58 | 0.62 | 112,618 | 225 | 190,549 |
18/02/2024 | 0.61 | 0.61 | 0.61 | 40,753 | 62 | 66,809 |
15/02/2024 | 0.59 | 0.59 | 0.59 | 44,314 | 41 | 75,108 |
14/02/2024 | 0.57 | 0.54 | 0.57 | 141,888 | 176 | 251,253 |
13/02/2024 | 0.55 | 0.51 | 0.55 | 372,349 | 332 | 716,614 |
12/02/2024 | 0.53 | 0.53 | 0.53 | 11,252 | 16 | 21,230 |
11/02/2024 | 0.55 | 0.55 | 0.55 | 16,125 | 21 | 29,319 |
08/02/2024 | 0.57 | 0.57 | 0.57 | 3,431 | 16 | 6,019 |
07/02/2024 | 0.60 | 0.60 | 0.60 | 595 | 5 | 992 |
06/02/2024 | 0.63 | 0.63 | 0.63 | 15,228 | 29 | 24,172 |
05/02/2024 | 0.67 | 0.66 | 0.66 | 12,607 | 18 | 19,081 |
04/02/2024 | 0.69 | 0.66 | 0.69 | 13,938 | 26 | 20,776 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
05/11/2023 | 0.78 | 0.74 | 0.75 | 28,871 | 53 | 37,756 |
29/10/2023 | 0.79 | 0.75 | 0.79 | 71,035 | 139 | 91,692 |
22/10/2023 | 0.80 | 0.76 | 0.78 | 72,510 | 98 | 92,091 |
15/10/2023 | 0.83 | 0.79 | 0.82 | 98,406 | 57 | 120,143 |
08/10/2023 | 0.85 | 0.78 | 0.83 | 131,907 | 234 | 161,524 |
01/10/2023 | 0.90 | 0.83 | 0.85 | 55,521 | 119 | 64,871 |
24/09/2023 | 0.95 | 0.86 | 0.93 | 174,580 | 232 | 190,453 |
17/09/2023 | 0.95 | 0.85 | 0.87 | 58,600 | 177 | 66,013 |
10/09/2023 | 1.04 | 0.91 | 0.94 | 548,369 | 555 | 564,830 |
03/09/2023 | 0.98 | 0.80 | 0.98 | 543,769 | 457 | 626,466 |
27/08/2023 | 0.79 | 0.66 | 0.79 | 807,845 | 311 | 1,120,795 |
20/08/2023 | 0.64 | 0.53 | 0.64 | 79,106 | 74 | 144,052 |
13/08/2023 | 0.70 | 0.57 | 0.57 | 29,804 | 65 | 49,068 |
06/08/2023 | 0.73 | 0.67 | 0.72 | 46,811 | 143 | 66,550 |
30/07/2023 | 0.70 | 0.67 | 0.70 | 16,905 | 36 | 24,998 |
23/07/2023 | 0.76 | 0.68 | 0.69 | 61,611 | 127 | 87,031 |
16/07/2023 | 0.73 | 0.64 | 0.73 | 59,013 | 125 | 86,739 |
09/07/2023 | 0.67 | 0.62 | 0.67 | 45,400 | 139 | 69,835 |
02/07/2023 | 0.69 | 0.65 | 0.67 | 31,189 | 75 | 47,089 |
25/06/2023 | 0.69 | 0.66 | 0.69 | 37,418 | 73 | 55,112 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/06/2022 | 1.06 | 0.58 | 1.00 | 805,768 | 1,370 | 897,680 |
08/05/2022 | 0.56 | 0.56 | 0.56 | 15,716 | 27 | 28,064 |
03/04/2022 | 0.56 | 0.54 | 0.54 | 1,251 | 5 | 2,311 |
01/03/2022 | 0.95 | 0.58 | 0.58 | 408,293 | 740 | 492,189 |
01/02/2022 | 1.22 | 0.76 | 0.97 | 419,447 | 602 | 434,050 |
02/01/2022 | 0.93 | 0.77 | 0.79 | 543,833 | 1,111 | 647,683 |
01/12/2021 | 1.16 | 0.88 | 0.91 | 1,231,397 | 1,564 | 1,177,021 |
01/11/2021 | 1.29 | 0.97 | 1.09 | 2,059,804 | 1,892 | 1,795,978 |
03/10/2021 | 1.19 | 1.05 | 1.12 | 985,957 | 868 | 880,247 |
01/09/2021 | 1.27 | 1.05 | 1.18 | 1,657,942 | 1,526 | 1,417,832 |
01/08/2021 | 1.10 | 0.82 | 1.06 | 1,467,268 | 1,794 | 1,494,837 |
01/07/2021 | 1.10 | 1.00 | 1.09 | 698,435 | 638 | 662,570 |
01/06/2021 | 1.28 | 1.02 | 1.07 | 1,562,972 | 1,592 | 1,349,027 |
02/05/2021 | 1.28 | 1.10 | 1.20 | 1,721,420 | 1,486 | 1,445,563 |
01/04/2021 | 1.62 | 1.11 | 1.14 | 1,790,554 | 1,115 | 1,334,744 |
01/03/2021 | 1.71 | 1.39 | 1.55 | 2,862,527 | 1,045 | 1,905,072 |
01/02/2021 | 1.92 | 1.64 | 1.69 | 3,807,168 | 997 | 2,117,375 |
03/01/2021 | 2.00 | 1.62 | 1.92 | 9,045,099 | 2,358 | 4,984,831 |
01/12/2020 | 1.77 | 1.38 | 1.65 | 6,937,364 | 2,131 | 4,318,032 |
01/11/2020 | 1.40 | 1.21 | 1.38 | 7,413,256 | 1,078 | 5,769,985 |