UNION TOBACCO & CIGARETTE INDUSTRIES Historical
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 |
|---|---|---|---|---|---|---|
| 15/04/2021 | 1.49 | 1.41 | 1.49 | 296,950 | 114 | 202,013 |
| 14/04/2021 | 1.45 | 1.42 | 1.42 | 28,124 | 32 | 19,700 |
| 13/04/2021 | 1.56 | 1.48 | 1.49 | 24,538 | 28 | 16,561 |
| 12/04/2021 | 1.55 | 1.55 | 1.55 | 1,550 | 3 | 1,000 |
| 08/04/2021 | 1.55 | 1.47 | 1.55 | 46,119 | 28 | 30,750 |
| 07/04/2021 | 1.53 | 1.50 | 1.52 | 162,838 | 22 | 107,810 |
| 06/04/2021 | 1.54 | 1.50 | 1.54 | 32,951 | 55 | 21,655 |
| 05/04/2021 | 1.56 | 1.47 | 1.51 | 55,762 | 60 | 37,617 |
| 04/04/2021 | 1.59 | 1.54 | 1.54 | 16,102 | 23 | 10,393 |
| 01/04/2021 | 1.62 | 1.58 | 1.62 | 212,194 | 102 | 132,666 |
| 31/03/2021 | 1.55 | 1.50 | 1.55 | 310,970 | 91 | 201,692 |
| 30/03/2021 | 1.48 | 1.39 | 1.48 | 112,621 | 70 | 78,675 |
| 29/03/2021 | 1.46 | 1.40 | 1.46 | 404,777 | 100 | 279,950 |
| 28/03/2021 | 1.47 | 1.42 | 1.47 | 165,276 | 73 | 113,918 |
| 25/03/2021 | 1.47 | 1.42 | 1.45 | 49,175 | 35 | 34,050 |
| 24/03/2021 | 1.50 | 1.46 | 1.49 | 75,799 | 32 | 51,120 |
| 23/03/2021 | 1.53 | 1.50 | 1.52 | 306,578 | 52 | 202,030 |
| 22/03/2021 | 1.53 | 1.48 | 1.53 | 24,902 | 34 | 16,547 |
| 21/03/2021 | 1.53 | 1.48 | 1.51 | 18,929 | 25 | 12,620 |
| 18/03/2021 | 1.48 | 1.43 | 1.48 | 363,068 | 61 | 248,853 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/08/2010 | 2.05 | 1.97 | 1.97 | 43,042 | 43 | 21,610 |
| 15/08/2010 | 2.08 | 2.04 | 2.04 | 62,853 | 8 | 30,367 |
| 08/08/2010 | 2.07 | 2.01 | 2.01 | 212,002 | 25 | 102,946 |
| 01/08/2010 | 2.11 | 2.01 | 2.09 | 12,296 | 15 | 5,960 |
| 25/07/2010 | 2.07 | 2.03 | 2.03 | 43,802 | 24 | 21,435 |
| 18/07/2010 | 2.08 | 2.04 | 2.04 | 15,827 | 13 | 7,754 |
| 11/07/2010 | 2.07 | 1.99 | 2.01 | 82,161 | 76 | 40,872 |
| 04/07/2010 | 2.17 | 1.99 | 2.05 | 28,153 | 41 | 13,585 |
| 27/06/2010 | 2.23 | 2.16 | 2.16 | 850,524 | 14 | 385,944 |
| 20/06/2010 | 2.27 | 2.16 | 2.20 | 11,710 | 18 | 5,325 |
| 13/06/2010 | 2.28 | 2.17 | 2.27 | 238,792 | 10 | 104,970 |
| 06/06/2010 | 2.25 | 2.15 | 2.20 | 177,315 | 61 | 81,893 |
| 30/05/2010 | 2.52 | 2.28 | 2.28 | 99,355 | 102 | 41,720 |
| 23/05/2010 | 2.65 | 2.51 | 2.65 | 1,821 | 9 | 710 |
| 16/05/2010 | 2.74 | 2.55 | 2.66 | 75,643 | 35 | 28,123 |
| 09/05/2010 | 2.62 | 2.50 | 2.62 | 48,065 | 27 | 18,455 |
| 02/05/2010 | 2.65 | 2.36 | 2.60 | 102,506 | 106 | 40,051 |
| 25/04/2010 | 2.52 | 2.33 | 2.45 | 38,816 | 27 | 15,984 |
| 18/04/2010 | 2.45 | 2.17 | 2.45 | 33,086 | 45 | 14,371 |
| 11/04/2010 | 2.30 | 2.20 | 2.24 | 277,782 | 42 | 126,017 |