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 |
|---|---|---|---|---|---|---|
| 30/11/2020 | 1.40 | 1.36 | 1.38 | 316,914 | 136 | 230,314 |
| 29/11/2020 | 1.36 | 1.30 | 1.36 | 526,300 | 197 | 391,730 |
| 26/11/2020 | 1.30 | 1.29 | 1.30 | 217,068 | 33 | 167,100 |
| 25/11/2020 | 1.31 | 1.28 | 1.30 | 123,179 | 39 | 95,000 |
| 24/11/2020 | 1.31 | 1.25 | 1.30 | 302,545 | 35 | 233,600 |
| 23/11/2020 | 1.31 | 1.28 | 1.31 | 515,055 | 66 | 399,003 |
| 22/11/2020 | 1.32 | 1.29 | 1.32 | 528,648 | 44 | 403,850 |
| 19/11/2020 | 1.32 | 1.30 | 1.31 | 371,691 | 29 | 284,400 |
| 18/11/2020 | 1.33 | 1.28 | 1.32 | 269,575 | 82 | 207,159 |
| 17/11/2020 | 1.30 | 1.22 | 1.30 | 200,705 | 79 | 162,850 |
| 16/11/2020 | 1.27 | 1.21 | 1.25 | 327,736 | 60 | 267,550 |
| 15/11/2020 | 1.24 | 1.21 | 1.22 | 380,016 | 51 | 310,291 |
| 09/11/2020 | 1.26 | 1.23 | 1.25 | 533,716 | 52 | 429,050 |
| 08/11/2020 | 1.26 | 1.24 | 1.26 | 138,743 | 13 | 111,550 |
| 05/11/2020 | 1.27 | 1.24 | 1.26 | 129,092 | 31 | 102,486 |
| 04/11/2020 | 1.29 | 1.23 | 1.28 | 743,823 | 43 | 583,948 |
| 03/11/2020 | 1.29 | 1.26 | 1.26 | 371,060 | 16 | 290,800 |
| 02/11/2020 | 1.30 | 1.28 | 1.29 | 679,064 | 36 | 529,200 |
| 01/11/2020 | 1.31 | 1.28 | 1.29 | 738,328 | 36 | 570,104 |
| 28/10/2020 | 1.32 | 1.29 | 1.32 | 93,183 | 24 | 71,502 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/09/2008 | 3.18 | 2.90 | 3.05 | 60,055 | 40 | 19,911 |
| 21/09/2008 | 3.04 | 2.57 | 2.89 | 103,695 | 72 | 37,021 |
| 14/09/2008 | 2.76 | 2.46 | 2.70 | 23,527 | 38 | 9,202 |
| 07/09/2008 | 2.76 | 2.63 | 2.63 | 10,876 | 35 | 3,986 |
| 31/08/2008 | 2.81 | 2.67 | 2.76 | 6,318 | 15 | 2,314 |
| 24/08/2008 | 2.80 | 2.71 | 2.80 | 7,923 | 19 | 2,870 |
| 17/08/2008 | 2.87 | 2.60 | 2.70 | 28,142 | 44 | 10,235 |
| 10/08/2008 | 3.05 | 2.85 | 2.93 | 40,324 | 49 | 13,894 |
| 03/08/2008 | 2.98 | 2.85 | 2.98 | 38,862 | 41 | 13,368 |
| 27/07/2008 | 2.99 | 2.91 | 2.98 | 33,212 | 28 | 11,334 |
| 20/07/2008 | 3.12 | 2.90 | 2.90 | 177,104 | 209 | 59,834 |
| 13/07/2008 | 3.24 | 3.06 | 3.20 | 51,738 | 36 | 16,715 |
| 06/07/2008 | 3.25 | 3.00 | 3.12 | 36,927 | 56 | 11,929 |
| 29/06/2008 | 3.35 | 3.12 | 3.14 | 238,663 | 99 | 74,482 |
| 22/06/2008 | 3.39 | 3.20 | 3.25 | 44,937 | 29 | 13,690 |
| 15/06/2008 | 3.45 | 3.38 | 3.38 | 166,228 | 62 | 48,308 |
| 08/06/2008 | 3.50 | 3.35 | 3.45 | 788,031 | 74 | 234,913 |
| 01/06/2008 | 3.61 | 3.36 | 3.39 | 135,245 | 81 | 39,526 |
| 26/05/2008 | 3.65 | 3.12 | 3.61 | 758,661 | 213 | 219,916 |
| 18/05/2008 | 3.20 | 3.07 | 3.07 | 63,712 | 47 | 20,072 |