Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
Performance Indicators 28/03/2024
MarketSecond
High Price0.46
Last Closing0.46
No. of Transactions63
SectorTobacco and Cigarettes
Low Price0.44
Opening Price0.45
No. of Shares46,521
Div0.00
Change0.00
Closing Price0.46
Average Price0.44
P/EN
Value Traded20,629

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
05/10/2023 0.85 0.83 0.85 13,282 22 15,800
04/10/2023 0.87 0.84 0.87 4,471 19 5,250
03/10/2023 0.87 0.85 0.87 20,040 23 23,510
02/10/2023 0.88 0.85 0.87 11,641 36 13,521
01/10/2023 0.90 0.89 0.89 6,086 19 6,790
28/09/2023 0.93 0.90 0.93 1,615 9 1,761
26/09/2023 0.95 0.90 0.93 89,211 124 97,106
25/09/2023 0.94 0.92 0.94 24,721 46 26,485
24/09/2023 0.91 0.86 0.91 59,034 53 65,101
21/09/2023 0.88 0.85 0.87 10,217 41 11,850
20/09/2023 0.89 0.87 0.87 19,695 41 22,406
19/09/2023 0.91 0.88 0.91 6,719 30 7,485
18/09/2023 0.91 0.89 0.91 14,649 42 16,404
17/09/2023 0.95 0.93 0.93 7,321 23 7,868
14/09/2023 0.96 0.93 0.94 95,334 73 100,388
13/09/2023 0.94 0.91 0.94 126,843 124 138,878
12/09/2023 0.99 0.95 0.95 133,633 75 135,923
11/09/2023 1.04 0.98 1.00 94,109 167 92,660
10/09/2023 1.02 1.00 1.02 98,450 116 96,981
07/09/2023 0.98 0.95 0.98 81,020 99 83,815
Date High Low Closing Value Traded No. of Trans No. of Shares
17/10/2021 1.19 1.10 1.16 201,374 195 174,852
10/10/2021 1.12 1.05 1.12 132,529 198 122,326
03/10/2021 1.18 1.06 1.11 266,643 216 237,883
26/09/2021 1.20 1.14 1.18 360,767 234 308,080
19/09/2021 1.21 1.15 1.15 190,198 213 161,032
12/09/2021 1.27 1.15 1.18 392,319 414 319,853
05/09/2021 1.20 1.09 1.20 572,170 457 498,114
29/08/2021 1.11 1.04 1.10 528,051 484 492,247
22/08/2021 1.10 0.94 1.07 293,675 493 281,419
15/08/2021 1.01 0.82 0.98 450,928 655 478,241
08/08/2021 0.91 0.83 0.85 152,871 209 180,208
01/08/2021 1.04 0.91 0.91 184,231 161 193,475
25/07/2021 1.10 1.00 1.09 282,964 236 267,834
18/07/2021 1.05 1.02 1.05 16,046 27 15,567
11/07/2021 1.07 1.05 1.06 62,397 102 58,938
04/07/2021 1.09 1.03 1.05 251,666 216 238,896
27/06/2021 1.12 1.02 1.06 338,174 326 317,652
20/06/2021 1.15 1.04 1.14 211,999 326 193,137
13/06/2021 1.19 1.09 1.11 335,952 314 298,003
06/06/2021 1.23 1.16 1.18 249,120 230 209,246
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2014 10.23 8.16 9.05 4,684,908 1,643 514,567
01/12/2013 7.65 6.71 7.65 2,783,175 313 394,018
01/09/2013 6.79 5.19 6.41 2,951,835 851 469,566
01/08/2013 7.98 5.70 6.46 1,996,638 173 297,198
01/07/2013 8.00 7.40 7.94 840,436 82 106,798
02/06/2013 8.39 7.55 8.06 1,348,653 93 169,072
01/05/2013 8.90 7.22 7.75 1,315,836 224 161,676
01/04/2013 11.73 7.71 8.29 3,012,310 363 306,867
03/03/2013 10.94 6.86 10.94 4,167,839 789 461,149
03/02/2013 7.15 5.00 6.99 1,557,335 423 265,660
02/01/2013 5.37 5.01 5.10 1,122,485 199 217,997
02/12/2012 5.50 4.79 5.00 19,140,782 777 3,708,467
01/11/2012 4.55 2.93 4.55 1,898,151 634 531,297
01/10/2012 3.10 2.91 2.95 3,974,143 386 1,312,887
02/09/2012 3.15 2.80 2.99 1,195,603 520 400,505
01/08/2012 3.01 2.76 2.85 1,357,007 576 466,196
01/07/2012 3.16 1.91 2.77 6,460,021 2,200 2,548,755
03/06/2012 1.98 1.86 1.92 3,688,856 349 1,908,836
01/05/2012 2.24 1.95 1.96 2,475,109 690 1,188,567
01/04/2012 2.20 2.04 2.14 1,603,102 679 750,453