UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 15/04/2024
MarketSecond
High Price0.42
Last Closing0.40
No. of Transactions70
SectorTobacco and Cigarettes
Low Price0.41
Opening Price0.41
No. of Shares72,886
Div0.00
Change0.02
Closing Price0.42
Average Price0.42
P/EN
Value Traded30,500
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/07/2023 | 0.70 | 0.66 | 0.70 | 32,217 | 60 | 46,799 |
| 17/07/2023 | 0.67 | 0.64 | 0.67 | 3,502 | 17 | 5,350 |
| 16/07/2023 | 0.67 | 0.65 | 0.67 | 16,877 | 25 | 25,800 |
| 13/07/2023 | 0.67 | 0.66 | 0.67 | 3,300 | 3 | 5,000 |
| 12/07/2023 | 0.67 | 0.65 | 0.67 | 6,567 | 24 | 9,960 |
| 11/07/2023 | 0.67 | 0.64 | 0.67 | 20,985 | 56 | 32,078 |
| 10/07/2023 | 0.64 | 0.62 | 0.64 | 5,319 | 26 | 8,507 |
| 09/07/2023 | 0.66 | 0.64 | 0.65 | 9,230 | 30 | 14,290 |
| 06/07/2023 | 0.67 | 0.65 | 0.67 | 2,887 | 13 | 4,400 |
| 04/07/2023 | 0.67 | 0.65 | 0.67 | 17,007 | 38 | 26,064 |
| 03/07/2023 | 0.69 | 0.68 | 0.68 | 7,142 | 5 | 10,503 |
| 02/07/2023 | 0.69 | 0.67 | 0.69 | 4,153 | 19 | 6,122 |
| 26/06/2023 | 0.69 | 0.67 | 0.69 | 25,372 | 28 | 37,356 |
| 25/06/2023 | 0.69 | 0.66 | 0.68 | 12,045 | 45 | 17,756 |
| 22/06/2023 | 0.67 | 0.67 | 0.67 | 11,235 | 32 | 16,769 |
| 21/06/2023 | 0.71 | 0.70 | 0.70 | 7,410 | 16 | 10,557 |
| 20/06/2023 | 0.73 | 0.71 | 0.73 | 206,717 | 38 | 283,944 |
| 19/06/2023 | 0.74 | 0.72 | 0.74 | 493,204 | 26 | 675,630 |
| 18/06/2023 | 0.75 | 0.73 | 0.75 | 3,325 | 11 | 4,550 |
| 15/06/2023 | 0.75 | 0.74 | 0.75 | 399 | 7 | 536 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/09/2020 | 1.34 | 1.28 | 1.33 | 1,790,248 | 236 | 1,370,090 |
| 30/08/2020 | 1.35 | 1.25 | 1.29 | 770,982 | 120 | 597,687 |
| 23/08/2020 | 1.36 | 1.25 | 1.30 | 1,151,063 | 244 | 871,963 |
| 16/08/2020 | 1.29 | 1.22 | 1.29 | 473,897 | 99 | 375,594 |
| 09/08/2020 | 1.30 | 1.18 | 1.29 | 992,760 | 84 | 791,953 |
| 04/08/2020 | 1.41 | 1.31 | 1.36 | 419,323 | 82 | 303,380 |
| 26/07/2020 | 1.43 | 1.32 | 1.38 | 1,051,180 | 424 | 770,843 |
| 19/07/2020 | 1.37 | 1.17 | 1.36 | 935,604 | 414 | 740,184 |
| 12/07/2020 | 1.20 | 1.18 | 1.19 | 322,956 | 52 | 272,650 |
| 05/07/2020 | 1.24 | 1.18 | 1.20 | 90,201 | 60 | 74,641 |
| 28/06/2020 | 1.27 | 1.19 | 1.24 | 539,328 | 82 | 436,659 |
| 21/06/2020 | 1.30 | 1.24 | 1.29 | 975,352 | 66 | 764,855 |
| 14/06/2020 | 1.34 | 1.30 | 1.31 | 783,798 | 50 | 594,536 |
| 07/06/2020 | 1.39 | 1.29 | 1.39 | 474,877 | 146 | 356,595 |
| 31/05/2020 | 1.38 | 1.23 | 1.28 | 565,331 | 110 | 425,738 |
| 26/05/2020 | 1.38 | 1.35 | 1.38 | 133,862 | 68 | 98,980 |
| 08/03/2020 | 1.47 | 1.37 | 1.38 | 303,662 | 106 | 213,610 |
| 01/03/2020 | 1.47 | 1.36 | 1.43 | 685,742 | 192 | 482,772 |
| 23/02/2020 | 1.46 | 1.36 | 1.41 | 1,148,363 | 113 | 811,486 |
| 16/02/2020 | 1.54 | 1.42 | 1.47 | 780,167 | 500 | 526,677 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2008 | 2.54 | 2.07 | 2.14 | 568,363 | 192 | 260,821 |
| 02/11/2008 | 2.99 | 2.28 | 2.54 | 402,395 | 144 | 139,542 |
| 05/10/2008 | 3.18 | 2.69 | 2.88 | 540,186 | 283 | 179,333 |
| 01/09/2008 | 3.18 | 2.46 | 3.05 | 201,642 | 193 | 71,384 |
| 03/08/2008 | 3.05 | 2.60 | 2.75 | 118,080 | 160 | 41,417 |
| 01/07/2008 | 3.35 | 2.90 | 2.98 | 492,761 | 399 | 160,434 |
| 01/06/2008 | 3.61 | 3.19 | 3.33 | 1,179,323 | 275 | 350,297 |
| 04/05/2008 | 3.65 | 3.00 | 3.61 | 931,924 | 429 | 274,433 |
| 01/04/2008 | 3.70 | 3.05 | 3.05 | 338,678 | 307 | 100,943 |
| 02/03/2008 | 3.69 | 3.30 | 3.48 | 473,928 | 362 | 134,863 |
| 02/02/2008 | 4.00 | 3.63 | 3.64 | 411,572 | 282 | 109,554 |
| 02/01/2008 | 4.14 | 3.86 | 3.90 | 195,863 | 184 | 49,041 |
| 02/12/2007 | 4.30 | 3.90 | 3.95 | 361,378 | 211 | 87,845 |
| 01/11/2007 | 4.39 | 3.98 | 3.99 | 222,973 | 208 | 54,316 |
| 01/10/2007 | 4.94 | 3.73 | 4.17 | 514,960 | 321 | 114,936 |
| 02/09/2007 | 3.97 | 3.70 | 3.71 | 693,023 | 82 | 177,954 |
| 01/08/2007 | 4.10 | 3.85 | 3.95 | 131,359 | 123 | 33,317 |
| 01/07/2007 | 4.33 | 3.86 | 4.07 | 238,177 | 275 | 57,255 |
| 03/06/2007 | 4.40 | 4.11 | 4.19 | 125,636 | 219 | 29,850 |
| 01/05/2007 | 5.10 | 4.08 | 4.21 | 512,215 | 505 | 113,833 |