Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
Performance Indicators 24/04/2024
MarketSecond
High Price0.52
Last Closing0.54
No. of Transactions35
SectorTobacco and Cigarettes
Low Price0.52
Opening Price0.52
No. of Shares66,874
Div0.00
Change-0.02
Closing Price0.52
Average Price0.52
P/EN
Value Traded34,774

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/12/2023 0.80 0.77 0.80 23,412 50 29,910
27/12/2023 0.80 0.75 0.80 65,094 119 85,209
26/12/2023 0.81 0.78 0.78 122,491 86 153,271
24/12/2023 0.82 0.78 0.82 39,769 78 49,604
20/12/2023 0.83 0.81 0.82 5,744 23 7,015
19/12/2023 0.84 0.82 0.84 7,760 9 9,350
18/12/2023 0.84 0.82 0.84 6,216 13 7,450
17/12/2023 0.85 0.83 0.85 15,134 14 18,040
14/12/2023 0.86 0.84 0.86 5,508 13 6,527
13/12/2023 0.87 0.85 0.87 2,922 12 3,415
12/12/2023 0.87 0.85 0.87 2,887 21 3,371
11/12/2023 0.88 0.84 0.87 7,007 15 8,150
10/12/2023 0.90 0.86 0.87 45,159 29 50,804
07/12/2023 0.88 0.85 0.88 129,175 75 149,331
06/12/2023 0.84 0.84 0.84 291,682 35 347,240
05/12/2023 0.88 0.86 0.88 9,622 22 10,994
04/12/2023 0.90 0.88 0.88 12,937 20 14,562
03/12/2023 0.90 0.89 0.90 14,353 21 16,050
30/11/2023 0.91 0.89 0.91 18,854 50 20,974
29/11/2023 0.89 0.88 0.89 18,341 28 20,750
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/10/2022 0.86 0.81 0.84 45,872 133 55,357
25/09/2022 0.88 0.85 0.86 90,996 101 106,304
18/09/2022 0.94 0.89 0.90 126,431 197 137,543
11/09/2022 0.90 0.85 0.90 34,978 75 40,260
04/09/2022 0.89 0.80 0.88 49,917 106 58,763
28/08/2022 0.94 0.86 0.90 59,291 144 66,739
21/08/2022 0.96 0.88 0.94 105,572 190 113,713
14/08/2022 0.93 0.87 0.93 83,577 153 92,687
07/08/2022 0.91 0.84 0.91 37,899 115 42,687
31/07/2022 0.90 0.78 0.88 64,347 167 75,268
24/07/2022 0.93 0.87 0.89 60,618 128 67,039
17/07/2022 0.94 0.89 0.92 47,006 131 51,905
13/07/2022 0.97 0.92 0.94 12,253 49 13,038
03/07/2022 1.01 0.90 0.96 175,186 328 181,957
26/06/2022 1.06 0.96 1.00 223,362 401 218,727
19/06/2022 1.01 0.89 0.99 353,752 624 365,376
12/06/2022 0.93 0.78 0.93 104,596 175 125,307
05/06/2022 0.75 0.63 0.75 107,768 153 160,532
29/05/2022 0.60 0.56 0.60 32,006 44 55,802
10/04/2022 0.54 0.54 0.54 1,164 3 2,155
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2017 4.71 3.86 4.68 495,833 191 112,806
01/05/2017 4.91 4.22 4.50 2,322,293 440 505,044
02/04/2017 5.30 3.99 4.53 3,419,152 1,216 700,562
01/03/2017 5.24 2.21 4.92 7,712,042 2,473 2,289,280
01/02/2017 2.44 1.90 2.33 1,501,061 1,223 683,208
02/01/2017 2.29 1.95 2.08 897,114 888 426,111
01/12/2016 2.37 1.92 1.95 1,164,081 879 552,579
01/11/2016 2.34 1.80 2.26 1,510,004 1,604 730,572
03/10/2016 2.03 1.81 1.83 1,102,075 802 575,771
01/09/2016 2.35 1.93 2.02 802,759 876 380,162
01/08/2016 2.60 2.20 2.35 1,043,475 905 434,442
03/07/2016 2.59 2.14 2.39 1,007,014 683 429,780
01/06/2016 2.43 2.16 2.18 1,204,681 553 528,236
02/05/2016 2.45 1.85 2.36 1,646,317 1,469 760,239
03/04/2016 2.03 1.85 1.88 287,686 561 148,753
01/03/2016 3.07 1.99 2.00 4,029,682 2,488 1,693,329
01/02/2016 2.62 1.94 2.49 789,506 787 350,577
03/01/2016 3.07 2.60 2.68 208,268 238 76,184
01/12/2015 3.11 2.90 3.00 811,338 301 269,486
01/11/2015 3.45 2.84 3.02 878,689 435 272,222
Download Table