UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 25/04/2024
MarketSecond
High Price0.50
Last Closing0.52
No. of Transactions2
SectorTobacco and Cigarettes
Low Price0.50
Opening Price0.50
No. of Shares850
Div0.00
Change-0.02
Closing Price0.50
Average Price0.50
P/EN
Value Traded425
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
19/02/2024 | 0.63 | 0.58 | 0.62 | 112,618 | 225 | 190,549 |
18/02/2024 | 0.61 | 0.61 | 0.61 | 40,753 | 62 | 66,809 |
15/02/2024 | 0.59 | 0.59 | 0.59 | 44,314 | 41 | 75,108 |
14/02/2024 | 0.57 | 0.54 | 0.57 | 141,888 | 176 | 251,253 |
13/02/2024 | 0.55 | 0.51 | 0.55 | 372,349 | 332 | 716,614 |
12/02/2024 | 0.53 | 0.53 | 0.53 | 11,252 | 16 | 21,230 |
11/02/2024 | 0.55 | 0.55 | 0.55 | 16,125 | 21 | 29,319 |
08/02/2024 | 0.57 | 0.57 | 0.57 | 3,431 | 16 | 6,019 |
07/02/2024 | 0.60 | 0.60 | 0.60 | 595 | 5 | 992 |
06/02/2024 | 0.63 | 0.63 | 0.63 | 15,228 | 29 | 24,172 |
05/02/2024 | 0.67 | 0.66 | 0.66 | 12,607 | 18 | 19,081 |
04/02/2024 | 0.69 | 0.66 | 0.69 | 13,938 | 26 | 20,776 |
01/02/2024 | 0.71 | 0.68 | 0.69 | 40,156 | 76 | 57,936 |
31/01/2024 | 0.71 | 0.67 | 0.70 | 40,905 | 84 | 59,268 |
30/01/2024 | 0.69 | 0.66 | 0.69 | 70,537 | 87 | 105,778 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
16/07/2023 | 0.73 | 0.64 | 0.73 | 59,013 | 125 | 86,739 |
09/07/2023 | 0.67 | 0.62 | 0.67 | 45,400 | 139 | 69,835 |
02/07/2023 | 0.69 | 0.65 | 0.67 | 31,189 | 75 | 47,089 |
25/06/2023 | 0.69 | 0.66 | 0.69 | 37,418 | 73 | 55,112 |
18/06/2023 | 0.75 | 0.67 | 0.67 | 721,891 | 123 | 991,450 |
11/06/2023 | 0.77 | 0.74 | 0.75 | 9,623 | 43 | 12,855 |
04/06/2023 | 0.78 | 0.74 | 0.77 | 22,559 | 71 | 29,584 |
28/05/2023 | 0.79 | 0.75 | 0.77 | 22,373 | 92 | 29,489 |
21/05/2023 | 0.80 | 0.77 | 0.79 | 29,891 | 73 | 38,021 |
14/05/2023 | 0.83 | 0.73 | 0.79 | 201,348 | 308 | 257,908 |
07/05/2023 | 0.85 | 0.79 | 0.80 | 67,715 | 126 | 83,959 |
01/05/2023 | 0.84 | 0.79 | 0.81 | 43,974 | 115 | 54,252 |
25/04/2023 | 0.82 | 0.73 | 0.82 | 95,971 | 83 | 123,051 |
16/04/2023 | 0.78 | 0.74 | 0.76 | 5,382 | 22 | 7,090 |
09/04/2023 | 0.78 | 0.74 | 0.78 | 35,540 | 103 | 46,858 |
02/04/2023 | 0.80 | 0.76 | 0.78 | 39,650 | 94 | 51,064 |
26/03/2023 | 0.85 | 0.77 | 0.79 | 257,270 | 345 | 318,943 |
19/03/2023 | 0.90 | 0.83 | 0.84 | 147,465 | 244 | 169,617 |
12/03/2023 | 0.99 | 0.91 | 0.91 | 343,204 | 545 | 358,091 |
05/03/2023 | 1.14 | 0.91 | 0.93 | 245,500 | 357 | 243,492 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/11/2020 | 1.40 | 1.21 | 1.38 | 7,413,256 | 1,078 | 5,769,985 |
01/10/2020 | 1.44 | 1.20 | 1.32 | 5,920,984 | 1,289 | 4,551,406 |
01/09/2020 | 1.34 | 1.22 | 1.25 | 3,588,607 | 527 | 2,809,382 |
04/08/2020 | 1.41 | 1.18 | 1.30 | 3,689,062 | 582 | 2,847,630 |
01/07/2020 | 1.43 | 1.17 | 1.38 | 2,483,981 | 973 | 1,926,410 |
01/06/2020 | 1.39 | 1.19 | 1.24 | 2,924,566 | 402 | 2,266,802 |
10/05/2020 | 1.38 | 1.32 | 1.32 | 463,941 | 97 | 342,469 |
01/03/2020 | 1.47 | 1.36 | 1.38 | 989,405 | 298 | 696,382 |
02/02/2020 | 1.54 | 1.31 | 1.41 | 2,271,403 | 1,035 | 1,589,512 |
02/01/2020 | 1.43 | 1.28 | 1.32 | 555,022 | 458 | 411,366 |
01/12/2019 | 1.50 | 1.30 | 1.37 | 493,666 | 372 | 350,182 |
03/11/2019 | 1.54 | 1.43 | 1.49 | 605,602 | 436 | 406,528 |
01/10/2019 | 1.62 | 1.35 | 1.55 | 1,725,167 | 1,807 | 1,146,125 |
01/09/2019 | 1.37 | 1.26 | 1.36 | 932,372 | 553 | 704,201 |
01/08/2019 | 1.39 | 1.26 | 1.32 | 598,691 | 446 | 446,555 |
01/07/2019 | 1.43 | 1.31 | 1.38 | 1,284,374 | 529 | 933,981 |
02/06/2019 | 1.70 | 1.26 | 1.38 | 2,495,762 | 986 | 1,660,100 |
01/05/2019 | 1.44 | 1.29 | 1.34 | 498,522 | 705 | 365,960 |
01/04/2019 | 1.51 | 1.34 | 1.38 | 613,341 | 713 | 437,459 |
03/03/2019 | 1.60 | 1.41 | 1.44 | 2,219,368 | 688 | 1,503,380 |