Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
Performance Indicators 23/04/2024
MarketSecond
High Price0.54
Last Closing0.52
No. of Transactions13
SectorTobacco and Cigarettes
Low Price0.54
Opening Price0.54
No. of Shares13,824
Div0.00
Change0.02
Closing Price0.54
Average Price0.54
P/EN
Value Traded7,465

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/01/2024 0.74 0.71 0.74 32,336 28 44,880
24/01/2024 0.74 0.74 0.74 4,466 10 6,035
23/01/2024 0.75 0.70 0.75 177,358 48 251,531
22/01/2024 0.73 0.72 0.73 10,492 20 14,564
21/01/2024 0.76 0.74 0.75 14,137 25 18,872
18/01/2024 0.77 0.73 0.77 11,849 42 15,922
17/01/2024 0.76 0.73 0.75 34,053 79 45,977
16/01/2024 0.77 0.75 0.76 10,864 38 14,264
15/01/2024 0.78 0.75 0.78 36,713 72 48,187
14/01/2024 0.77 0.76 0.76 13,682 36 17,975
11/01/2024 0.78 0.77 0.78 62,212 99 80,197
10/01/2024 0.79 0.76 0.77 40,223 68 52,731
09/01/2024 0.81 0.80 0.80 6,344 22 7,923
08/01/2024 0.84 0.80 0.84 38,591 76 47,127
07/01/2024 0.84 0.82 0.84 68,278 82 83,120
04/01/2024 0.82 0.78 0.82 111,329 118 140,816
03/01/2024 0.80 0.78 0.79 218,417 118 276,880
02/01/2024 0.79 0.76 0.79 9,944 34 12,900
31/12/2023 0.80 0.76 0.80 76,765 63 98,554
28/12/2023 0.80 0.77 0.80 23,412 50 29,910
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/02/2023 0.92 0.84 0.91 348,788 481 392,371
12/02/2023 0.81 0.70 0.81 209,927 366 270,134
05/02/2023 0.74 0.62 0.74 48,854 124 69,698
29/01/2023 0.65 0.61 0.62 17,389 73 27,645
22/01/2023 0.70 0.63 0.66 47,898 133 71,928
15/01/2023 0.73 0.68 0.70 33,276 85 47,429
08/01/2023 0.75 0.68 0.72 68,353 165 94,754
02/01/2023 0.73 0.69 0.70 27,373 99 39,184
26/12/2022 0.74 0.68 0.73 38,832 90 54,608
18/12/2022 0.73 0.64 0.72 33,282 128 47,818
11/12/2022 0.73 0.69 0.70 37,224 119 53,029
04/12/2022 0.72 0.69 0.72 4,096 25 5,833
27/11/2022 0.74 0.69 0.72 35,345 113 49,498
20/11/2022 0.77 0.72 0.74 19,585 88 26,982
13/11/2022 0.77 0.74 0.77 6,711 25 8,934
06/11/2022 0.81 0.76 0.78 18,256 52 23,820
30/10/2022 0.83 0.78 0.81 23,530 62 29,590
23/10/2022 0.84 0.80 0.83 46,521 77 57,497
16/10/2022 0.87 0.83 0.84 13,276 44 15,750
09/10/2022 0.87 0.82 0.86 94,229 175 110,640
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/07/2017 4.80 4.42 4.73 1,848,030 138 393,093
Download Table