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 |
|---|---|---|---|---|---|---|
| 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 |
| 17/03/2021 | 1.49 | 1.45 | 1.47 | 274,761 | 94 | 186,206 |
| 16/03/2021 | 1.50 | 1.46 | 1.49 | 136,019 | 41 | 91,848 |
| 15/03/2021 | 1.56 | 1.51 | 1.53 | 200,236 | 36 | 131,745 |
| 14/03/2021 | 1.58 | 1.58 | 1.58 | 316 | 2 | 200 |
| 11/03/2021 | 1.59 | 1.52 | 1.58 | 41,274 | 44 | 26,280 |
| 10/03/2021 | 1.61 | 1.58 | 1.60 | 87,391 | 57 | 55,036 |
| 09/03/2021 | 1.66 | 1.56 | 1.56 | 6,335 | 10 | 4,050 |
| 08/03/2021 | 1.65 | 1.60 | 1.64 | 14,974 | 23 | 9,181 |
| 07/03/2021 | 1.70 | 1.65 | 1.67 | 50,471 | 12 | 29,758 |
| 04/03/2021 | 1.71 | 1.66 | 1.70 | 35,444 | 31 | 21,100 |
| 03/03/2021 | 1.71 | 1.63 | 1.70 | 162,302 | 96 | 97,563 |
| 02/03/2021 | 1.67 | 1.62 | 1.67 | 20,911 | 26 | 12,650 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 04/04/2010 | 2.30 | 2.26 | 2.30 | 9,634 | 10 | 4,190 |
| 28/03/2010 | 2.30 | 2.25 | 2.30 | 18,581 | 7 | 8,126 |
| 21/03/2010 | 2.40 | 2.30 | 2.30 | 23,235 | 21 | 10,000 |
| 14/03/2010 | 2.40 | 2.20 | 2.36 | 71,672 | 46 | 31,150 |
| 07/03/2010 | 2.40 | 2.37 | 2.39 | 21,916 | 8 | 9,132 |
| 28/02/2010 | 2.58 | 2.38 | 2.49 | 2,166 | 11 | 891 |
| 21/02/2010 | 2.50 | 2.50 | 2.50 | 13 | 1 | 5 |
| 14/02/2010 | 2.49 | 2.44 | 2.48 | 459 | 5 | 185 |
| 07/02/2010 | 2.60 | 2.36 | 2.36 | 8,330 | 13 | 3,360 |
| 31/01/2010 | 2.72 | 2.40 | 2.51 | 46,096 | 49 | 18,488 |
| 24/01/2010 | 2.75 | 2.65 | 2.75 | 28,212 | 8 | 10,623 |
| 17/01/2010 | 2.79 | 2.70 | 2.75 | 952 | 5 | 351 |
| 10/01/2010 | 2.87 | 2.60 | 2.76 | 5,891 | 13 | 2,220 |
| 03/01/2010 | 2.84 | 2.77 | 2.77 | 8,044 | 9 | 2,879 |
| 27/12/2009 | 2.75 | 2.74 | 2.74 | 5,906 | 8 | 2,148 |
| 20/12/2009 | 2.75 | 2.62 | 2.62 | 40,246 | 17 | 15,322 |
| 13/12/2009 | 2.84 | 2.64 | 2.74 | 49,695 | 21 | 18,048 |
| 06/12/2009 | 2.68 | 2.49 | 2.66 | 24,956 | 31 | 9,508 |