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 |
|---|---|---|---|---|---|---|
| 29/09/2020 | 1.24 | 1.22 | 1.24 | 391,505 | 24 | 318,794 |
| 28/09/2020 | 1.25 | 1.22 | 1.25 | 152,976 | 31 | 123,882 |
| 27/09/2020 | 1.25 | 1.23 | 1.25 | 156,605 | 13 | 126,300 |
| 24/09/2020 | 1.26 | 1.24 | 1.26 | 63,423 | 19 | 51,130 |
| 23/09/2020 | 1.25 | 1.24 | 1.24 | 84,589 | 19 | 67,711 |
| 22/09/2020 | 1.27 | 1.26 | 1.26 | 240,797 | 15 | 190,950 |
| 21/09/2020 | 1.28 | 1.25 | 1.28 | 10,010 | 27 | 7,967 |
| 20/09/2020 | 1.26 | 1.25 | 1.25 | 2,443 | 6 | 1,950 |
| 17/09/2020 | 1.27 | 1.26 | 1.27 | 195,232 | 21 | 154,525 |
| 15/09/2020 | 1.30 | 1.25 | 1.29 | 104,704 | 30 | 81,330 |
| 14/09/2020 | 1.30 | 1.27 | 1.30 | 2,705 | 10 | 2,110 |
| 13/09/2020 | 1.31 | 1.29 | 1.30 | 36,322 | 10 | 27,950 |
| 10/09/2020 | 1.33 | 1.29 | 1.33 | 138,857 | 29 | 107,200 |
| 09/09/2020 | 1.33 | 1.28 | 1.33 | 93,989 | 66 | 72,540 |
| 08/09/2020 | 1.34 | 1.30 | 1.34 | 728,807 | 62 | 551,800 |
| 07/09/2020 | 1.32 | 1.28 | 1.31 | 636,984 | 38 | 491,150 |
| 06/09/2020 | 1.33 | 1.28 | 1.31 | 191,611 | 41 | 147,400 |
| 03/09/2020 | 1.29 | 1.26 | 1.29 | 17,700 | 9 | 14,017 |
| 02/09/2020 | 1.28 | 1.25 | 1.25 | 56,297 | 24 | 44,330 |
| 01/09/2020 | 1.30 | 1.29 | 1.29 | 44,964 | 14 | 34,600 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/12/2007 | 4.03 | 3.90 | 4.00 | 47,800 | 41 | 12,028 |
| 16/12/2007 | 4.07 | 4.00 | 4.01 | 23,881 | 27 | 5,941 |
| 09/12/2007 | 4.30 | 4.09 | 4.09 | 181,077 | 90 | 43,291 |
| 02/12/2007 | 4.27 | 4.05 | 4.13 | 94,661 | 43 | 23,071 |
| 25/11/2007 | 4.10 | 3.98 | 3.99 | 75,541 | 62 | 18,770 |
| 18/11/2007 | 4.10 | 4.05 | 4.07 | 10,085 | 9 | 2,462 |
| 11/11/2007 | 4.25 | 4.00 | 4.00 | 72,213 | 53 | 17,529 |
| 04/11/2007 | 4.39 | 4.10 | 4.21 | 46,434 | 55 | 11,023 |
| 28/10/2007 | 4.70 | 4.11 | 4.11 | 78,798 | 94 | 18,363 |
| 21/10/2007 | 4.94 | 4.66 | 4.70 | 240,906 | 91 | 50,031 |
| 16/10/2007 | 4.58 | 4.21 | 4.58 | 45,935 | 55 | 10,350 |
| 07/10/2007 | 4.39 | 3.80 | 4.25 | 147,171 | 102 | 35,174 |
| 30/09/2007 | 3.78 | 3.71 | 3.77 | 28,793 | 18 | 7,688 |
| 23/09/2007 | 3.86 | 3.70 | 3.76 | 7,284 | 12 | 1,915 |
| 16/09/2007 | 3.89 | 3.75 | 3.75 | 20,546 | 27 | 5,410 |
| 09/09/2007 | 3.95 | 3.88 | 3.90 | 628,498 | 5 | 161,150 |
| 02/09/2007 | 3.97 | 3.88 | 3.88 | 28,754 | 28 | 7,341 |
| 26/08/2007 | 4.08 | 3.91 | 3.95 | 54,590 | 47 | 13,716 |
| 19/08/2007 | 4.10 | 3.91 | 4.02 | 12,353 | 13 | 3,096 |
| 12/08/2007 | 3.99 | 3.90 | 3.99 | 33,586 | 20 | 8,554 |