UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 30/04/2024
MarketSecond
High Price0.48
Last Closing0.47
No. of Transactions104
SectorTobacco and Cigarettes
Low Price0.46
Opening Price0.47
No. of Shares96,836
Div0.00
Change0.00
Closing Price0.47
Average Price0.47
P/EN
Value Traded45,363
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/10/2021 | 1.12 | 1.09 | 1.12 | 93,584 | 110 | 84,072 |
| 28/10/2021 | 1.10 | 1.07 | 1.07 | 33,693 | 41 | 31,349 |
| 27/10/2021 | 1.12 | 1.09 | 1.12 | 15,870 | 21 | 14,370 |
| 26/10/2021 | 1.11 | 1.09 | 1.10 | 20,905 | 36 | 19,164 |
| 25/10/2021 | 1.13 | 1.10 | 1.13 | 166,921 | 32 | 148,351 |
| 24/10/2021 | 1.15 | 1.12 | 1.14 | 54,438 | 19 | 47,880 |
| 21/10/2021 | 1.16 | 1.13 | 1.16 | 40,724 | 32 | 35,751 |
| 20/10/2021 | 1.19 | 1.13 | 1.16 | 44,268 | 61 | 37,941 |
| 18/10/2021 | 1.16 | 1.12 | 1.16 | 113,990 | 94 | 99,010 |
| 17/10/2021 | 1.12 | 1.10 | 1.11 | 2,392 | 8 | 2,150 |
| 14/10/2021 | 1.12 | 1.08 | 1.12 | 33,404 | 56 | 30,453 |
| 13/10/2021 | 1.10 | 1.08 | 1.10 | 6,667 | 24 | 6,109 |
| 12/10/2021 | 1.10 | 1.05 | 1.10 | 59,970 | 66 | 55,747 |
| 11/10/2021 | 1.09 | 1.07 | 1.09 | 5,563 | 7 | 5,150 |
| 10/10/2021 | 1.11 | 1.06 | 1.11 | 26,926 | 45 | 24,867 |
| 07/10/2021 | 1.11 | 1.06 | 1.11 | 34,384 | 29 | 31,485 |
| 06/10/2021 | 1.14 | 1.08 | 1.08 | 57,886 | 63 | 52,354 |
| 05/10/2021 | 1.13 | 1.11 | 1.13 | 10,320 | 27 | 9,240 |
| 04/10/2021 | 1.15 | 1.12 | 1.15 | 139,082 | 61 | 123,204 |
| 03/10/2021 | 1.18 | 1.14 | 1.14 | 24,971 | 36 | 21,600 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/12/2012 | 5.28 | 5.00 | 5.19 | 16,961,083 | 62 | 3,287,588 |
| 23/12/2012 | 5.25 | 5.17 | 5.19 | 1,043,659 | 45 | 201,071 |
| 16/12/2012 | 5.37 | 5.17 | 5.29 | 439,395 | 150 | 82,903 |
| 09/12/2012 | 5.50 | 5.22 | 5.31 | 354,200 | 169 | 65,301 |
| 02/12/2012 | 5.44 | 4.79 | 5.44 | 1,072,246 | 390 | 213,937 |
| 25/11/2012 | 4.55 | 3.10 | 4.55 | 1,465,992 | 323 | 390,267 |
| 18/11/2012 | 3.30 | 2.95 | 3.29 | 209,432 | 166 | 66,508 |
| 11/11/2012 | 3.03 | 2.95 | 3.03 | 88,826 | 62 | 29,725 |
| 04/11/2012 | 3.00 | 2.93 | 2.98 | 45,117 | 56 | 15,114 |
| 30/10/2012 | 3.02 | 2.95 | 2.96 | 180,966 | 63 | 60,704 |
| 21/10/2012 | 3.01 | 2.95 | 2.96 | 32,846 | 22 | 11,030 |
| 14/10/2012 | 3.08 | 2.95 | 3.02 | 3,551,200 | 153 | 1,172,864 |
| 07/10/2012 | 3.10 | 2.91 | 2.99 | 296,055 | 163 | 97,342 |
| 30/09/2012 | 3.00 | 2.93 | 2.99 | 420,103 | 21 | 140,980 |
| 23/09/2012 | 3.09 | 2.89 | 2.99 | 36,693 | 30 | 12,355 |
| 16/09/2012 | 3.15 | 2.88 | 3.06 | 592,026 | 217 | 196,619 |
| 09/09/2012 | 2.98 | 2.90 | 2.90 | 71,016 | 135 | 24,085 |
| 02/09/2012 | 2.92 | 2.80 | 2.92 | 77,624 | 129 | 27,096 |
| 26/08/2012 | 2.97 | 2.79 | 2.85 | 196,090 | 165 | 67,840 |
| 22/08/2012 | 2.96 | 2.90 | 2.90 | 21,877 | 36 | 7,508 |