Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
Performance Indicators 17/04/2024
MarketSecond
High Price0.46
Last Closing0.44
No. of Transactions40
SectorTobacco and Cigarettes
Low Price0.46
Opening Price0.46
No. of Shares75,411
Div0.00
Change0.02
Closing Price0.46
Average Price0.46
P/EN
Value Traded34,689

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/11/2023 0.88 0.85 0.88 63,541 62 73,064
20/11/2023 0.84 0.80 0.84 33,078 71 39,753
19/11/2023 0.82 0.80 0.80 6,794 25 8,334
16/11/2023 0.83 0.81 0.81 5,564 18 6,830
15/11/2023 0.82 0.80 0.81 26,282 56 32,406
14/11/2023 0.79 0.76 0.79 24,903 56 31,842
13/11/2023 0.76 0.72 0.76 8,394 18 11,505
12/11/2023 0.74 0.72 0.74 3,115 16 4,235
09/11/2023 0.75 0.75 0.75 38 1 50
08/11/2023 0.76 0.74 0.76 1,936 11 2,595
07/11/2023 0.76 0.76 0.76 5,799 6 7,630
06/11/2023 0.77 0.75 0.77 10,263 13 13,355
05/11/2023 0.78 0.76 0.77 10,836 22 14,126
02/11/2023 0.79 0.76 0.79 36,202 63 46,293
31/10/2023 0.79 0.76 0.79 14,927 28 19,337
30/10/2023 0.79 0.75 0.78 12,723 22 16,536
29/10/2023 0.77 0.75 0.77 7,184 26 9,526
26/10/2023 0.78 0.76 0.78 1,240 11 1,622
25/10/2023 0.79 0.78 0.79 391 3 500
24/10/2023 0.78 0.77 0.78 9,898 19 12,776
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/03/2022 0.70 0.58 0.58 18,106 47 29,485
20/03/2022 0.80 0.73 0.73 56,705 120 74,497
13/03/2022 0.87 0.77 0.82 62,544 143 78,315
06/03/2022 0.87 0.82 0.87 155,752 273 183,241
27/02/2022 0.97 0.87 0.87 145,725 183 158,822
20/02/2022 1.05 0.91 0.98 172,357 220 178,292
13/02/2022 1.22 0.99 1.06 142,418 280 126,053
30/01/2022 0.80 0.76 0.76 95,370 125 124,761
23/01/2022 0.83 0.77 0.80 57,411 142 72,104
16/01/2022 0.85 0.79 0.84 109,802 246 134,781
09/01/2022 0.87 0.80 0.86 163,540 365 197,871
02/01/2022 0.93 0.85 0.87 191,844 309 215,700
26/12/2021 1.00 0.88 0.91 237,386 356 259,512
19/12/2021 1.06 0.96 0.99 181,890 277 179,736
12/12/2021 1.12 1.04 1.07 281,003 310 261,236
05/12/2021 1.16 1.05 1.10 460,212 491 411,681
28/11/2021 1.20 1.07 1.09 457,002 603 408,853
21/11/2021 1.29 1.14 1.19 938,289 712 767,288
14/11/2021 1.13 1.03 1.09 442,000 333 407,234
07/11/2021 1.05 0.97 1.03 161,123 222 158,258
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2015 4.15 3.14 3.32 588,301 430 161,253
01/09/2015 4.17 3.77 3.80 832,976 228 207,303
02/08/2015 4.20 4.05 4.15 987,834 187 237,019
01/07/2015 4.41 4.11 4.12 1,451,390 164 341,572
01/06/2015 4.90 4.21 4.33 319,569 187 68,875
03/05/2015 4.63 4.19 4.40 621,061 80 135,428
01/04/2015 4.73 4.21 4.64 538,466 79 114,896
01/03/2015 5.19 4.50 4.88 860,262 123 175,382
01/02/2015 5.73 4.75 5.14 640,475 110 117,968
04/01/2015 6.04 5.48 5.60 905,057 131 159,108
01/12/2014 6.34 5.69 5.69 2,515,204 88 413,308
02/11/2014 6.35 5.70 6.34 1,918,986 92 307,424
01/10/2014 6.95 6.05 6.35 478,115 65 71,797
01/09/2014 7.67 6.48 6.96 1,576,569 91 215,993
03/08/2014 7.84 7.20 7.67 822,140 29 105,786
01/07/2014 8.00 7.89 7.89 1,363,748 28 171,378
01/06/2014 8.45 7.45 7.95 2,274,876 203 281,594
04/05/2014 8.30 7.25 7.61 1,330,905 159 176,547
01/04/2014 9.00 7.40 8.30 4,319,889 168 521,134
02/03/2014 9.15 7.87 7.87 1,454,348 111 165,679
Download Table