UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 28/03/2024
MarketSecond
High Price0.46
Last Closing0.46
No. of Transactions63
SectorTobacco and Cigarettes
Low Price0.44
Opening Price0.45
No. of Shares46,521
Div0.00
Change0.00
Closing Price0.46
Average Price0.44
P/EN
Value Traded20,629
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 |
---|---|---|---|---|---|---|
17/10/2021 | 1.19 | 1.10 | 1.16 | 201,374 | 195 | 174,852 |
10/10/2021 | 1.12 | 1.05 | 1.12 | 132,529 | 198 | 122,326 |
03/10/2021 | 1.18 | 1.06 | 1.11 | 266,643 | 216 | 237,883 |
26/09/2021 | 1.20 | 1.14 | 1.18 | 360,767 | 234 | 308,080 |
19/09/2021 | 1.21 | 1.15 | 1.15 | 190,198 | 213 | 161,032 |
12/09/2021 | 1.27 | 1.15 | 1.18 | 392,319 | 414 | 319,853 |
05/09/2021 | 1.20 | 1.09 | 1.20 | 572,170 | 457 | 498,114 |
29/08/2021 | 1.11 | 1.04 | 1.10 | 528,051 | 484 | 492,247 |
22/08/2021 | 1.10 | 0.94 | 1.07 | 293,675 | 493 | 281,419 |
15/08/2021 | 1.01 | 0.82 | 0.98 | 450,928 | 655 | 478,241 |
08/08/2021 | 0.91 | 0.83 | 0.85 | 152,871 | 209 | 180,208 |
01/08/2021 | 1.04 | 0.91 | 0.91 | 184,231 | 161 | 193,475 |
25/07/2021 | 1.10 | 1.00 | 1.09 | 282,964 | 236 | 267,834 |
18/07/2021 | 1.05 | 1.02 | 1.05 | 16,046 | 27 | 15,567 |
11/07/2021 | 1.07 | 1.05 | 1.06 | 62,397 | 102 | 58,938 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/01/2014 | 10.23 | 8.16 | 9.05 | 4,684,908 | 1,643 | 514,567 |
01/12/2013 | 7.65 | 6.71 | 7.65 | 2,783,175 | 313 | 394,018 |
01/09/2013 | 6.79 | 5.19 | 6.41 | 2,951,835 | 851 | 469,566 |
01/08/2013 | 7.98 | 5.70 | 6.46 | 1,996,638 | 173 | 297,198 |
01/07/2013 | 8.00 | 7.40 | 7.94 | 840,436 | 82 | 106,798 |
02/06/2013 | 8.39 | 7.55 | 8.06 | 1,348,653 | 93 | 169,072 |
01/05/2013 | 8.90 | 7.22 | 7.75 | 1,315,836 | 224 | 161,676 |
01/04/2013 | 11.73 | 7.71 | 8.29 | 3,012,310 | 363 | 306,867 |
03/03/2013 | 10.94 | 6.86 | 10.94 | 4,167,839 | 789 | 461,149 |
03/02/2013 | 7.15 | 5.00 | 6.99 | 1,557,335 | 423 | 265,660 |
02/01/2013 | 5.37 | 5.01 | 5.10 | 1,122,485 | 199 | 217,997 |
02/12/2012 | 5.50 | 4.79 | 5.00 | 19,140,782 | 777 | 3,708,467 |
01/11/2012 | 4.55 | 2.93 | 4.55 | 1,898,151 | 634 | 531,297 |
01/10/2012 | 3.10 | 2.91 | 2.95 | 3,974,143 | 386 | 1,312,887 |
02/09/2012 | 3.15 | 2.80 | 2.99 | 1,195,603 | 520 | 400,505 |
01/08/2012 | 3.01 | 2.76 | 2.85 | 1,357,007 | 576 | 466,196 |
01/07/2012 | 3.16 | 1.91 | 2.77 | 6,460,021 | 2,200 | 2,548,755 |
03/06/2012 | 1.98 | 1.86 | 1.92 | 3,688,856 | 349 | 1,908,836 |
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 |