UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Performance Indicators 26/03/2023
MarketSecond
High Price0.83
Last Closing0.84
No. of Transactions62
SectorTobacco and Cigarettes
Low Price0.80
Opening Price0.80
No. of Shares32,071
Div0.00
Change-0.01
Closing Price0.83
Average Price0.81
P/E1.54
Value Traded25,959
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/03/2023 | 0.83 | 0.80 | 0.83 | 25,959 | 62 | 32,071 |
23/03/2023 | 0.86 | 0.84 | 0.84 | 6,147 | 16 | 7,284 |
22/03/2023 | 0.89 | 0.83 | 0.88 | 66,449 | 64 | 76,056 |
21/03/2023 | 0.90 | 0.84 | 0.86 | 23,427 | 61 | 27,117 |
20/03/2023 | 0.90 | 0.84 | 0.88 | 40,800 | 78 | 46,954 |
19/03/2023 | 0.89 | 0.87 | 0.87 | 10,642 | 25 | 12,206 |
16/03/2023 | 0.94 | 0.91 | 0.91 | 72,457 | 83 | 77,768 |
15/03/2023 | 0.95 | 0.93 | 0.95 | 21,973 | 65 | 23,401 |
14/03/2023 | 0.99 | 0.95 | 0.95 | 45,988 | 113 | 47,902 |
13/03/2023 | 0.99 | 0.94 | 0.99 | 147,354 | 167 | 150,500 |
12/03/2023 | 0.97 | 0.91 | 0.95 | 55,432 | 117 | 58,520 |
09/03/2023 | 0.94 | 0.91 | 0.93 | 97,377 | 146 | 105,441 |
08/03/2023 | 0.93 | 0.93 | 0.93 | 2,888 | 5 | 3,105 |
07/03/2023 | 0.97 | 0.97 | 0.97 | 7,406 | 10 | 7,635 |
06/03/2023 | 1.06 | 1.02 | 1.02 | 49,059 | 67 | 47,416 |
05/03/2023 | 1.14 | 1.07 | 1.07 | 88,771 | 129 | 79,895 |
02/03/2023 | 1.12 | 1.02 | 1.12 | 328,047 | 334 | 300,816 |
01/03/2023 | 1.08 | 1.03 | 1.07 | 220,548 | 205 | 207,441 |
28/02/2023 | 1.03 | 1.00 | 1.03 | 244,707 | 224 | 240,102 |
27/02/2023 | 0.99 | 0.96 | 0.99 | 226,605 | 215 | 230,817 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
26/02/2023 | 1.12 | 0.90 | 1.12 | 1,272,776 | 1,222 | 1,247,958 |
19/02/2023 | 0.92 | 0.84 | 0.91 | 348,788 | 481 | 392,371 |
12/02/2023 | 0.81 | 0.70 | 0.81 | 209,927 | 366 | 270,134 |
05/02/2023 | 0.74 | 0.62 | 0.74 | 48,854 | 124 | 69,698 |
29/01/2023 | 0.65 | 0.61 | 0.62 | 17,389 | 73 | 27,645 |
22/01/2023 | 0.70 | 0.63 | 0.66 | 47,898 | 133 | 71,928 |
15/01/2023 | 0.73 | 0.68 | 0.70 | 33,276 | 85 | 47,429 |
08/01/2023 | 0.75 | 0.68 | 0.72 | 68,353 | 165 | 94,754 |
02/01/2023 | 0.73 | 0.69 | 0.70 | 27,373 | 99 | 39,184 |
26/12/2022 | 0.74 | 0.68 | 0.73 | 38,832 | 90 | 54,608 |
18/12/2022 | 0.73 | 0.64 | 0.72 | 33,282 | 128 | 47,818 |
11/12/2022 | 0.73 | 0.69 | 0.70 | 37,224 | 119 | 53,029 |
04/12/2022 | 0.72 | 0.69 | 0.72 | 4,096 | 25 | 5,833 |
27/11/2022 | 0.74 | 0.69 | 0.72 | 35,345 | 113 | 49,498 |
20/11/2022 | 0.77 | 0.72 | 0.74 | 19,585 | 88 | 26,982 |
13/11/2022 | 0.77 | 0.74 | 0.77 | 6,711 | 25 | 8,934 |
06/11/2022 | 0.81 | 0.76 | 0.78 | 18,256 | 52 | 23,820 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
01/03/2022 | 0.95 | 0.58 | 0.58 | 408,293 | 740 | 492,189 |
01/02/2022 | 1.22 | 0.76 | 0.97 | 419,447 | 602 | 434,050 |
02/01/2022 | 0.93 | 0.77 | 0.79 | 543,833 | 1,111 | 647,683 |
01/12/2021 | 1.16 | 0.88 | 0.91 | 1,231,397 | 1,564 | 1,177,021 |
01/11/2021 | 1.29 | 0.97 | 1.09 | 2,059,804 | 1,892 | 1,795,978 |
03/10/2021 | 1.19 | 1.05 | 1.12 | 985,957 | 868 | 880,247 |
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 |