UNION TOBACCO & CIGARETTE INDUSTRIES Historical
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 |
|---|---|---|---|---|---|---|
| 23/05/2021 | 1.21 | 1.16 | 1.19 | 98,024 | 99 | 82,937 |
| 20/05/2021 | 1.22 | 1.20 | 1.20 | 127,396 | 57 | 105,345 |
| 19/05/2021 | 1.20 | 1.17 | 1.20 | 80,714 | 98 | 67,761 |
| 18/05/2021 | 1.18 | 1.14 | 1.15 | 62,726 | 62 | 53,800 |
| 17/05/2021 | 1.21 | 1.17 | 1.19 | 81,446 | 78 | 68,691 |
| 16/05/2021 | 1.23 | 1.20 | 1.20 | 85,971 | 81 | 71,491 |
| 10/05/2021 | 1.27 | 1.23 | 1.26 | 85,000 | 120 | 68,054 |
| 09/05/2021 | 1.28 | 1.25 | 1.28 | 167,161 | 157 | 131,325 |
| 06/05/2021 | 1.22 | 1.20 | 1.22 | 228,434 | 86 | 188,873 |
| 05/05/2021 | 1.18 | 1.13 | 1.17 | 96,883 | 105 | 83,565 |
| 04/05/2021 | 1.19 | 1.13 | 1.16 | 121,626 | 76 | 105,309 |
| 03/05/2021 | 1.17 | 1.15 | 1.16 | 74,783 | 60 | 64,575 |
| 02/05/2021 | 1.16 | 1.10 | 1.16 | 82,164 | 116 | 72,659 |
| 29/04/2021 | 1.15 | 1.11 | 1.14 | 550,462 | 344 | 494,645 |
| 28/04/2021 | 1.16 | 1.16 | 1.16 | 2,204 | 4 | 1,900 |
| 27/04/2021 | 1.22 | 1.22 | 1.22 | 1,403 | 6 | 1,150 |
| 26/04/2021 | 1.30 | 1.28 | 1.28 | 17,766 | 25 | 13,860 |
| 25/04/2021 | 1.39 | 1.34 | 1.34 | 72,832 | 52 | 53,583 |
| 22/04/2021 | 1.41 | 1.37 | 1.41 | 12,610 | 16 | 9,085 |
| 21/04/2021 | 1.44 | 1.37 | 1.43 | 23,331 | 43 | 16,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/01/2011 | 2.07 | 1.96 | 2.00 | 24,541 | 93 | 12,288 |
| 02/01/2011 | 2.15 | 1.95 | 2.06 | 28,226 | 55 | 13,599 |
| 26/12/2010 | 2.08 | 1.94 | 1.97 | 40,675 | 77 | 20,084 |
| 19/12/2010 | 2.00 | 1.94 | 1.96 | 17,551 | 29 | 8,964 |
| 12/12/2010 | 1.98 | 1.90 | 1.97 | 21,859 | 40 | 11,266 |
| 05/12/2010 | 1.96 | 1.93 | 1.96 | 5,966 | 22 | 3,068 |
| 28/11/2010 | 1.96 | 1.87 | 1.93 | 31,697 | 39 | 16,461 |
| 21/11/2010 | 1.97 | 1.88 | 1.90 | 10,707 | 51 | 5,641 |
| 14/11/2010 | 1.96 | 1.91 | 1.91 | 137,801 | 20 | 70,710 |
| 07/11/2010 | 2.00 | 1.93 | 1.94 | 480,206 | 60 | 248,111 |
| 31/10/2010 | 2.01 | 1.92 | 1.97 | 47,272 | 50 | 23,964 |
| 24/10/2010 | 2.05 | 1.95 | 1.96 | 791,625 | 32 | 396,540 |
| 17/10/2010 | 2.06 | 1.97 | 2.00 | 1,997 | 7 | 1,005 |
| 10/10/2010 | 2.01 | 1.97 | 2.01 | 16,783 | 22 | 8,444 |
| 03/10/2010 | 2.05 | 1.96 | 1.97 | 98,222 | 97 | 49,134 |
| 26/09/2010 | 2.04 | 1.96 | 2.00 | 33,480 | 37 | 16,579 |
| 19/09/2010 | 2.04 | 2.00 | 2.04 | 9,326 | 18 | 4,614 |
| 13/09/2010 | 2.08 | 2.00 | 2.04 | 17,773 | 20 | 8,775 |
| 05/09/2010 | 2.00 | 2.00 | 2.00 | 165,042 | 12 | 82,521 |
| 29/08/2010 | 1.99 | 1.93 | 1.99 | 11,479 | 21 | 5,903 |