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 |
---|---|---|---|---|---|---|
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 |
---|---|---|---|---|---|---|
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 |
30/05/2021 | 1.28 | 1.14 | 1.24 | 656,948 | 580 | 535,100 |
23/05/2021 | 1.21 | 1.15 | 1.17 | 283,260 | 263 | 241,339 |
16/05/2021 | 1.23 | 1.14 | 1.20 | 438,253 | 376 | 367,088 |
09/05/2021 | 1.28 | 1.23 | 1.26 | 252,160 | 277 | 199,379 |
02/05/2021 | 1.22 | 1.10 | 1.22 | 603,889 | 443 | 514,981 |
25/04/2021 | 1.39 | 1.11 | 1.14 | 644,667 | 431 | 565,138 |
18/04/2021 | 1.48 | 1.37 | 1.41 | 268,760 | 217 | 189,441 |
12/04/2021 | 1.56 | 1.41 | 1.49 | 351,161 | 177 | 239,274 |
04/04/2021 | 1.59 | 1.47 | 1.55 | 313,772 | 188 | 208,225 |
28/03/2021 | 1.62 | 1.39 | 1.62 | 1,205,837 | 436 | 806,901 |
21/03/2021 | 1.53 | 1.42 | 1.45 | 475,383 | 178 | 316,367 |
14/03/2021 | 1.58 | 1.43 | 1.48 | 974,400 | 234 | 658,852 |
07/03/2021 | 1.70 | 1.52 | 1.58 | 200,444 | 146 | 124,305 |
28/02/2021 | 1.72 | 1.62 | 1.70 | 472,475 | 192 | 281,537 |
21/02/2021 | 1.78 | 1.64 | 1.70 | 888,722 | 276 | 520,832 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
01/03/2012 | 2.40 | 2.12 | 2.12 | 5,271,658 | 1,190 | 2,309,498 |
01/02/2012 | 2.53 | 1.40 | 2.36 | 20,298,270 | 3,363 | 9,256,163 |
02/01/2012 | 1.56 | 1.39 | 1.42 | 393,380 | 400 | 275,524 |
01/12/2011 | 1.84 | 1.44 | 1.44 | 416,889 | 394 | 266,545 |
01/11/2011 | 1.97 | 1.77 | 1.77 | 95,508 | 213 | 50,660 |
02/10/2011 | 2.07 | 1.76 | 1.90 | 75,825 | 163 | 39,621 |
04/09/2011 | 2.02 | 1.80 | 1.85 | 570,373 | 197 | 302,245 |
01/08/2011 | 2.47 | 1.85 | 1.90 | 493,870 | 320 | 231,877 |
03/07/2011 | 2.91 | 2.38 | 2.38 | 1,092,384 | 332 | 429,423 |
01/06/2011 | 3.10 | 2.65 | 2.94 | 412,193 | 90 | 139,620 |
02/05/2011 | 3.80 | 3.00 | 3.00 | 126,752 | 158 | 36,633 |
03/04/2011 | 3.96 | 2.85 | 3.85 | 174,463 | 115 | 49,917 |
01/03/2011 | 5.78 | 3.03 | 3.14 | 12,529,191 | 792 | 2,354,186 |
01/02/2011 | 4.00 | 1.96 | 4.00 | 2,415,967 | 420 | 900,515 |
02/01/2011 | 2.15 | 1.95 | 2.00 | 142,624 | 230 | 70,571 |
01/12/2010 | 2.08 | 1.87 | 1.97 | 92,026 | 189 | 46,475 |
01/11/2010 | 2.01 | 1.87 | 1.87 | 700,249 | 196 | 361,054 |
03/10/2010 | 2.06 | 1.95 | 1.99 | 910,086 | 161 | 455,863 |