UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 23/04/2024
MarketSecond
High Price0.54
Last Closing0.52
No. of Transactions13
SectorTobacco and Cigarettes
Low Price0.54
Opening Price0.54
No. of Shares13,824
Div0.00
Change0.02
Closing Price0.54
Average Price0.54
P/EN
Value Traded7,465
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
22/05/2023 | 0.79 | 0.77 | 0.79 | 4,936 | 12 | 6,340 |
21/05/2023 | 0.80 | 0.78 | 0.80 | 6,915 | 23 | 8,715 |
18/05/2023 | 0.81 | 0.79 | 0.79 | 13,156 | 19 | 16,449 |
17/05/2023 | 0.83 | 0.80 | 0.81 | 56,085 | 79 | 68,995 |
16/05/2023 | 0.81 | 0.78 | 0.80 | 50,728 | 78 | 63,990 |
15/05/2023 | 0.79 | 0.73 | 0.79 | 50,363 | 71 | 67,745 |
14/05/2023 | 0.78 | 0.76 | 0.76 | 31,017 | 61 | 40,729 |
11/05/2023 | 0.81 | 0.79 | 0.80 | 6,376 | 9 | 8,060 |
10/05/2023 | 0.85 | 0.79 | 0.80 | 47,760 | 65 | 58,892 |
09/05/2023 | 0.84 | 0.79 | 0.83 | 5,601 | 21 | 6,936 |
08/05/2023 | 0.80 | 0.79 | 0.80 | 1,013 | 5 | 1,281 |
07/05/2023 | 0.81 | 0.79 | 0.81 | 6,965 | 26 | 8,790 |
04/05/2023 | 0.84 | 0.79 | 0.81 | 12,566 | 38 | 15,555 |
03/05/2023 | 0.81 | 0.79 | 0.81 | 3,637 | 14 | 4,600 |
02/05/2023 | 0.83 | 0.80 | 0.81 | 16,705 | 37 | 20,785 |
01/05/2023 | 0.84 | 0.82 | 0.84 | 11,066 | 26 | 13,312 |
27/04/2023 | 0.82 | 0.82 | 0.82 | 13,470 | 26 | 16,427 |
26/04/2023 | 0.79 | 0.76 | 0.79 | 76,940 | 36 | 99,052 |
25/04/2023 | 0.76 | 0.73 | 0.76 | 5,561 | 21 | 7,572 |
20/04/2023 | 0.76 | 0.74 | 0.76 | 1,563 | 3 | 2,100 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
29/09/2019 | 1.54 | 1.34 | 1.54 | 408,983 | 348 | 283,013 |
22/09/2019 | 1.37 | 1.29 | 1.37 | 164,335 | 174 | 125,213 |
15/09/2019 | 1.36 | 1.29 | 1.32 | 164,320 | 179 | 123,148 |
08/09/2019 | 1.32 | 1.26 | 1.30 | 100,755 | 91 | 78,130 |
01/09/2019 | 1.36 | 1.27 | 1.33 | 412,423 | 62 | 311,257 |
25/08/2019 | 1.39 | 1.26 | 1.32 | 353,335 | 285 | 263,411 |
18/08/2019 | 1.35 | 1.28 | 1.32 | 190,351 | 86 | 142,727 |
15/08/2019 | 1.36 | 1.36 | 1.36 | 341 | 2 | 251 |
04/08/2019 | 1.39 | 1.32 | 1.37 | 47,233 | 53 | 34,718 |
28/07/2019 | 1.40 | 1.33 | 1.38 | 314,076 | 77 | 225,942 |
21/07/2019 | 1.38 | 1.33 | 1.37 | 62,576 | 87 | 46,000 |
14/07/2019 | 1.38 | 1.31 | 1.36 | 416,708 | 84 | 306,751 |
07/07/2019 | 1.41 | 1.34 | 1.36 | 58,632 | 101 | 42,536 |
30/06/2019 | 1.45 | 1.35 | 1.40 | 1,077,625 | 271 | 759,690 |
23/06/2019 | 1.56 | 1.42 | 1.45 | 795,185 | 180 | 524,265 |
16/06/2019 | 1.70 | 1.43 | 1.60 | 783,920 | 407 | 485,433 |
10/06/2019 | 1.41 | 1.26 | 1.41 | 259,187 | 296 | 193,971 |
02/06/2019 | 1.33 | 1.29 | 1.32 | 19,658 | 32 | 14,941 |
26/05/2019 | 1.35 | 1.29 | 1.34 | 44,798 | 82 | 33,832 |
19/05/2019 | 1.39 | 1.30 | 1.37 | 51,401 | 123 | 38,063 |