UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 14/10/2021
MarketSecond
High Price1.12
Last Closing1.10
No. of Transactions56
SectorTobacco and Cigarettes
Low Price1.08
Opening Price1.09
No. of Shares30,453
Div0.00
Change0.02
Closing Price1.12
Average Price1.10
P/EN
Value Traded33,404
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/10/2021 | 1.12 | 1.08 | 1.12 | 33,404 | 56 | 30,453 |
| 13/10/2021 | 1.10 | 1.08 | 1.10 | 6,667 | 24 | 6,109 |
| 12/10/2021 | 1.10 | 1.05 | 1.10 | 59,970 | 66 | 55,747 |
| 11/10/2021 | 1.09 | 1.07 | 1.09 | 5,563 | 7 | 5,150 |
| 10/10/2021 | 1.11 | 1.06 | 1.11 | 26,926 | 45 | 24,867 |
| 07/10/2021 | 1.11 | 1.06 | 1.11 | 34,384 | 29 | 31,485 |
| 06/10/2021 | 1.14 | 1.08 | 1.08 | 57,886 | 63 | 52,354 |
| 05/10/2021 | 1.13 | 1.11 | 1.13 | 10,320 | 27 | 9,240 |
| 04/10/2021 | 1.15 | 1.12 | 1.15 | 139,082 | 61 | 123,204 |
| 03/10/2021 | 1.18 | 1.14 | 1.14 | 24,971 | 36 | 21,600 |
| 30/09/2021 | 1.20 | 1.16 | 1.18 | 93,908 | 46 | 79,592 |
| 29/09/2021 | 1.20 | 1.17 | 1.19 | 96,886 | 101 | 82,240 |
| 28/09/2021 | 1.17 | 1.16 | 1.17 | 104,889 | 29 | 90,392 |
| 27/09/2021 | 1.18 | 1.15 | 1.15 | 41,194 | 21 | 35,353 |
| 26/09/2021 | 1.18 | 1.14 | 1.18 | 23,890 | 37 | 20,503 |
| 23/09/2021 | 1.18 | 1.15 | 1.15 | 15,764 | 18 | 13,550 |
| 22/09/2021 | 1.18 | 1.15 | 1.17 | 23,116 | 40 | 19,792 |
| 21/09/2021 | 1.19 | 1.16 | 1.16 | 53,986 | 24 | 45,711 |
| 20/09/2021 | 1.19 | 1.17 | 1.18 | 26,710 | 35 | 22,690 |
| 19/09/2021 | 1.21 | 1.17 | 1.21 | 70,621 | 96 | 59,289 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 30/05/2021 | 1.28 | 1.14 | 1.24 | 656,948 | 580 | 535,100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |