UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.48
Last Closing0.46
No. of Transactions103
SectorTobacco and Cigarettes
Low Price0.47
Opening Price0.47
No. of Shares146,751
Div0.00
Change0.02
Closing Price0.48
Average Price0.48
P/EN
Value Traded69,692
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/03/2024 | 0.48 | 0.46 | 0.48 | 25,067 | 59 | 53,363 |
17/03/2024 | 0.50 | 0.48 | 0.48 | 25,045 | 76 | 51,315 |
14/03/2024 | 0.50 | 0.47 | 0.50 | 25,445 | 82 | 53,234 |
13/03/2024 | 0.50 | 0.49 | 0.49 | 2,684 | 16 | 5,473 |
12/03/2024 | 0.51 | 0.49 | 0.51 | 17,017 | 47 | 34,278 |
11/03/2024 | 0.51 | 0.50 | 0.51 | 8,454 | 38 | 16,744 |
10/03/2024 | 0.52 | 0.51 | 0.52 | 101,822 | 85 | 198,388 |
07/03/2024 | 0.53 | 0.51 | 0.53 | 26,490 | 67 | 50,854 |
06/03/2024 | 0.54 | 0.52 | 0.53 | 28,606 | 73 | 54,408 |
05/03/2024 | 0.55 | 0.52 | 0.54 | 62,113 | 117 | 115,795 |
04/03/2024 | 0.53 | 0.51 | 0.53 | 23,746 | 71 | 45,876 |
03/03/2024 | 0.54 | 0.52 | 0.52 | 61,466 | 110 | 117,645 |
29/02/2024 | 0.56 | 0.54 | 0.54 | 28,300 | 49 | 51,776 |
28/02/2024 | 0.56 | 0.54 | 0.56 | 68,679 | 106 | 123,942 |
27/02/2024 | 0.57 | 0.56 | 0.56 | 12,839 | 29 | 22,809 |
26/02/2024 | 0.58 | 0.54 | 0.58 | 84,989 | 153 | 153,635 |
25/02/2024 | 0.58 | 0.56 | 0.56 | 41,563 | 81 | 73,846 |
22/02/2024 | 0.58 | 0.55 | 0.58 | 69,461 | 138 | 125,085 |
21/02/2024 | 0.59 | 0.57 | 0.57 | 28,328 | 100 | 49,656 |
20/02/2024 | 0.62 | 0.59 | 0.60 | 37,868 | 102 | 63,245 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/11/2023 | 0.91 | 0.87 | 0.91 | 106,972 | 213 | 120,330 |
19/11/2023 | 0.92 | 0.80 | 0.90 | 168,224 | 292 | 192,566 |
12/11/2023 | 0.83 | 0.72 | 0.81 | 68,259 | 164 | 86,818 |
05/11/2023 | 0.78 | 0.74 | 0.75 | 28,871 | 53 | 37,756 |
29/10/2023 | 0.79 | 0.75 | 0.79 | 71,035 | 139 | 91,692 |
22/10/2023 | 0.80 | 0.76 | 0.78 | 72,510 | 98 | 92,091 |
15/10/2023 | 0.83 | 0.79 | 0.82 | 98,406 | 57 | 120,143 |
08/10/2023 | 0.85 | 0.78 | 0.83 | 131,907 | 234 | 161,524 |
01/10/2023 | 0.90 | 0.83 | 0.85 | 55,521 | 119 | 64,871 |
24/09/2023 | 0.95 | 0.86 | 0.93 | 174,580 | 232 | 190,453 |
17/09/2023 | 0.95 | 0.85 | 0.87 | 58,600 | 177 | 66,013 |
10/09/2023 | 1.04 | 0.91 | 0.94 | 548,369 | 555 | 564,830 |
03/09/2023 | 0.98 | 0.80 | 0.98 | 543,769 | 457 | 626,466 |
27/08/2023 | 0.79 | 0.66 | 0.79 | 807,845 | 311 | 1,120,795 |
20/08/2023 | 0.64 | 0.53 | 0.64 | 79,106 | 74 | 144,052 |
13/08/2023 | 0.70 | 0.57 | 0.57 | 29,804 | 65 | 49,068 |
06/08/2023 | 0.73 | 0.67 | 0.72 | 46,811 | 143 | 66,550 |
30/07/2023 | 0.70 | 0.67 | 0.70 | 16,905 | 36 | 24,998 |
23/07/2023 | 0.76 | 0.68 | 0.69 | 61,611 | 127 | 87,031 |
16/07/2023 | 0.73 | 0.64 | 0.73 | 59,013 | 125 | 86,739 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/07/2022 | 1.01 | 0.85 | 0.85 | 305,201 | 653 | 325,754 |
01/06/2022 | 1.06 | 0.58 | 1.00 | 805,768 | 1,370 | 897,680 |
08/05/2022 | 0.56 | 0.56 | 0.56 | 15,716 | 27 | 28,064 |
03/04/2022 | 0.56 | 0.54 | 0.54 | 1,251 | 5 | 2,311 |
01/03/2022 | 0.95 | 0.58 | 0.58 | 408,293 | 740 | 492,189 |
01/02/2022 | 1.22 | 0.76 | 0.97 | 419,447 | 602 | 434,050 |
02/01/2022 | 0.93 | 0.77 | 0.79 | 543,833 | 1,111 | 647,683 |
01/12/2021 | 1.16 | 0.88 | 0.91 | 1,231,397 | 1,564 | 1,177,021 |
01/11/2021 | 1.29 | 0.97 | 1.09 | 2,059,804 | 1,892 | 1,795,978 |
03/10/2021 | 1.19 | 1.05 | 1.12 | 985,957 | 868 | 880,247 |
01/09/2021 | 1.27 | 1.05 | 1.18 | 1,657,942 | 1,526 | 1,417,832 |
01/08/2021 | 1.10 | 0.82 | 1.06 | 1,467,268 | 1,794 | 1,494,837 |
01/07/2021 | 1.10 | 1.00 | 1.09 | 698,435 | 638 | 662,570 |
01/06/2021 | 1.28 | 1.02 | 1.07 | 1,562,972 | 1,592 | 1,349,027 |
02/05/2021 | 1.28 | 1.10 | 1.20 | 1,721,420 | 1,486 | 1,445,563 |
01/04/2021 | 1.62 | 1.11 | 1.14 | 1,790,554 | 1,115 | 1,334,744 |
01/03/2021 | 1.71 | 1.39 | 1.55 | 2,862,527 | 1,045 | 1,905,072 |
01/02/2021 | 1.92 | 1.64 | 1.69 | 3,807,168 | 997 | 2,117,375 |
03/01/2021 | 2.00 | 1.62 | 1.92 | 9,045,099 | 2,358 | 4,984,831 |
01/12/2020 | 1.77 | 1.38 | 1.65 | 6,937,364 | 2,131 | 4,318,032 |