Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
Performance Indicators 22/04/2024
MarketSecond
High Price0.52
Last Closing0.50
No. of Transactions33
SectorTobacco and Cigarettes
Low Price0.52
Opening Price0.52
No. of Shares45,344
Div0.00
Change0.02
Closing Price0.52
Average Price0.52
P/EN
Value Traded23,579

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/08/2023 0.73 0.72 0.73 512,737 80 702,417
28/08/2023 0.70 0.70 0.70 8,859 21 12,655
27/08/2023 0.67 0.66 0.67 172,553 37 257,611
24/08/2023 0.64 0.64 0.64 5,443 15 8,504
23/08/2023 0.61 0.59 0.61 9,799 20 16,168
22/08/2023 0.59 0.59 0.59 4,578 10 7,760
21/08/2023 0.57 0.53 0.57 59,258 28 111,570
20/08/2023 0.55 0.55 0.55 28 1 50
17/08/2023 0.57 0.57 0.57 5,792 14 10,162
16/08/2023 0.60 0.60 0.60 15,868 11 26,446
15/08/2023 0.63 0.63 0.63 2,589 8 4,109
14/08/2023 0.66 0.66 0.66 4,568 20 6,921
13/08/2023 0.70 0.69 0.69 988 12 1,430
10/08/2023 0.72 0.68 0.72 6,700 31 9,600
09/08/2023 0.71 0.67 0.71 4,091 16 6,008
08/08/2023 0.71 0.69 0.70 20,038 44 28,822
07/08/2023 0.73 0.72 0.72 15,981 52 22,120
31/07/2023 0.70 0.67 0.70 5,988 18 8,830
30/07/2023 0.70 0.67 0.70 10,917 18 16,168
27/07/2023 0.69 0.68 0.69 7,177 5 10,550
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
31/01/2021 1.93 1.81 1.87 784,745 214 421,901
24/01/2021 2.00 1.78 1.95 2,951,267 875 1,534,295
17/01/2021 1.82 1.64 1.81 1,761,610 474 1,005,440
10/01/2021 1.83 1.62 1.64 806,826 225 466,962
03/01/2021 1.88 1.62 1.84 3,444,874 773 1,936,334
27/12/2020 1.67 1.56 1.65 1,233,815 305 755,141
20/12/2020 1.70 1.52 1.62 1,189,253 301 745,071
13/12/2020 1.77 1.65 1.71 1,684,732 562 983,901
06/12/2020 1.64 1.47 1.64 2,031,036 596 1,297,868
29/11/2020 1.58 1.30 1.58 1,641,742 700 1,158,095
22/11/2020 1.32 1.25 1.30 1,686,495 217 1,298,553
15/11/2020 1.33 1.21 1.31 1,549,722 301 1,232,250
08/11/2020 1.26 1.23 1.25 672,459 65 540,600
01/11/2020 1.31 1.23 1.26 2,661,366 162 2,076,538
25/10/2020 1.34 1.29 1.32 901,216 133 687,264
18/10/2020 1.44 1.30 1.31 1,609,880 280 1,191,505
11/10/2020 1.41 1.20 1.41 2,323,482 685 1,782,145
04/10/2020 1.26 1.20 1.22 1,086,038 188 890,192
27/09/2020 1.25 1.22 1.25 939,543 90 761,022
20/09/2020 1.28 1.24 1.26 401,260 86 319,708
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2010 2.11 1.93 1.93 340,401 104 166,133
01/07/2010 2.17 1.99 2.03 172,318 156 84,746
01/06/2010 2.47 2.15 2.23 1,339,533 169 604,551
02/05/2010 2.74 2.36 2.52 263,821 211 101,540
01/04/2010 2.52 2.17 2.45 366,795 126 163,813
01/03/2010 2.55 2.20 2.29 130,070 89 56,038
01/02/2010 2.60 2.36 2.58 54,622 67 21,935
03/01/2010 2.87 2.60 2.65 43,398 38 16,186
01/12/2009 2.87 2.49 2.74 160,995 115 59,703
01/11/2009 2.89 2.71 2.79 23,928 50 8,626
01/10/2009 3.12 2.71 2.89 319,568 176 110,717
01/09/2009 3.11 2.69 2.98 843,755 447 286,435
02/08/2009 2.57 2.05 2.57 111,786 103 47,523
01/07/2009 3.35 2.46 2.46 766,123 276 246,894
01/06/2009 3.45 2.70 2.95 3,133,007 831 996,470
03/05/2009 2.71 1.90 2.71 1,087,728 389 453,676
01/04/2009 2.35 1.80 2.30 695,076 411 316,248
01/03/2009 1.97 1.83 1.87 128,042 190 68,567
01/02/2009 2.08 1.75 1.92 188,102 384 99,160
04/01/2009 2.14 1.98 2.02 102,821 131 50,239
Download Table