Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
Performance Indicators 05/12/2023
MarketSecond
High Price0.88
Last Closing0.88
No. of Transactions22
SectorTobacco and Cigarettes
Low Price0.86
Opening Price0.88
No. of Shares10,994
Div0.00
Change0.00
Closing Price0.88
Average Price0.88
P/EN
Value Traded9,622

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
05/12/2023 0.88 0.86 0.88 9,622 22 10,994
04/12/2023 0.90 0.88 0.88 12,937 20 14,562
03/12/2023 0.90 0.89 0.90 14,353 21 16,050
30/11/2023 0.91 0.89 0.91 18,854 50 20,974
29/11/2023 0.89 0.88 0.89 18,341 28 20,750
28/11/2023 0.89 0.87 0.88 3,489 10 3,950
27/11/2023 0.90 0.88 0.90 32,926 66 37,000
26/11/2023 0.90 0.88 0.89 33,363 59 37,656
23/11/2023 0.92 0.89 0.90 29,780 56 32,854
22/11/2023 0.92 0.90 0.92 35,032 78 38,561
21/11/2023 0.88 0.85 0.88 63,541 62 73,064
20/11/2023 0.84 0.80 0.84 33,078 71 39,753
19/11/2023 0.82 0.80 0.80 6,794 25 8,334
16/11/2023 0.83 0.81 0.81 5,564 18 6,830
15/11/2023 0.82 0.80 0.81 26,282 56 32,406
14/11/2023 0.79 0.76 0.79 24,903 56 31,842
13/11/2023 0.76 0.72 0.76 8,394 18 11,505
12/11/2023 0.74 0.72 0.74 3,115 16 4,235
09/11/2023 0.75 0.75 0.75 38 1 50
08/11/2023 0.76 0.74 0.76 1,936 11 2,595
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/11/2023 0.91 0.87 0.91 106,972 213 120,330
19/11/2023 0.92 0.80 0.90 168,224 292 192,566
12/11/2023 0.83 0.72 0.81 68,259 164 86,818
05/11/2023 0.78 0.74 0.75 28,871 53 37,756
29/10/2023 0.79 0.75 0.79 71,035 139 91,692
22/10/2023 0.80 0.76 0.78 72,510 98 92,091
15/10/2023 0.83 0.79 0.82 98,406 57 120,143
08/10/2023 0.85 0.78 0.83 131,907 234 161,524
01/10/2023 0.90 0.83 0.85 55,521 119 64,871
24/09/2023 0.95 0.86 0.93 174,580 232 190,453
17/09/2023 0.95 0.85 0.87 58,600 177 66,013
10/09/2023 1.04 0.91 0.94 548,369 555 564,830
03/09/2023 0.98 0.80 0.98 543,769 457 626,466
27/08/2023 0.79 0.66 0.79 807,845 311 1,120,795
20/08/2023 0.64 0.53 0.64 79,106 74 144,052
13/08/2023 0.70 0.57 0.57 29,804 65 49,068
06/08/2023 0.73 0.67 0.72 46,811 143 66,550
30/07/2023 0.70 0.67 0.70 16,905 36 24,998
23/07/2023 0.76 0.68 0.69 61,611 127 87,031
16/07/2023 0.73 0.64 0.73 59,013 125 86,739
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2023 0.92 0.72 0.91 408,527 785 483,763
01/10/2023 0.90 0.75 0.79 393,178 584 484,028
03/09/2023 1.04 0.80 0.93 1,325,318 1,421 1,447,762
01/08/2023 0.79 0.53 0.79 963,566 593 1,380,465
02/07/2023 0.76 0.62 0.70 214,117 502 315,692
04/06/2023 0.78 0.66 0.69 791,490 310 1,089,001
01/05/2023 0.85 0.73 0.77 365,302 714 463,629
02/04/2023 0.82 0.73 0.82 176,543 302 228,063
01/03/2023 1.14 0.77 0.79 1,542,034 2,030 1,598,400
01/02/2023 1.03 0.61 1.03 1,336,551 1,686 1,479,761
02/01/2023 0.75 0.62 0.63 189,488 523 273,083
01/12/2022 0.74 0.64 0.73 115,304 367 163,888
01/11/2022 0.82 0.69 0.73 92,812 324 125,484
02/10/2022 0.87 0.78 0.81 208,645 440 249,984
01/09/2022 0.94 0.80 0.86 319,317 517 362,080
01/08/2022 0.96 0.78 0.89 323,553 714 360,069
03/07/2022 1.01 0.85 0.85 305,201 653 325,754
01/06/2022 1.06 0.58 1.00 805,768 1,370 897,680
08/05/2022 0.56 0.56 0.56 15,716 27 28,064
03/04/2022 0.56 0.54 0.54 1,251 5 2,311
Download Table