UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 06/08/2020
MarketSecond
High Price1.36
Last Closing1.37
No. of Transactions16
SectorTobacco and Cigarettes
Low Price1.31
Opening Price1.35
No. of Shares19,000
Div0.00
Change-0.01
Closing Price1.36
Average Price1.34
P/EN
Value Traded25,463
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/08/2020 | 1.36 | 1.31 | 1.36 | 25,463 | 16 | 19,000 |
| 05/08/2020 | 1.37 | 1.35 | 1.37 | 52,613 | 33 | 38,885 |
| 04/08/2020 | 1.41 | 1.38 | 1.39 | 341,247 | 33 | 245,495 |
| 29/07/2020 | 1.39 | 1.34 | 1.38 | 251,274 | 59 | 182,583 |
| 28/07/2020 | 1.43 | 1.36 | 1.41 | 137,138 | 125 | 97,450 |
| 27/07/2020 | 1.40 | 1.32 | 1.40 | 522,302 | 158 | 385,650 |
| 26/07/2020 | 1.36 | 1.32 | 1.36 | 140,466 | 82 | 105,160 |
| 23/07/2020 | 1.37 | 1.28 | 1.36 | 319,216 | 146 | 239,128 |
| 22/07/2020 | 1.31 | 1.23 | 1.31 | 262,015 | 121 | 205,226 |
| 21/07/2020 | 1.26 | 1.19 | 1.26 | 280,984 | 124 | 233,542 |
| 20/07/2020 | 1.20 | 1.17 | 1.20 | 19,568 | 7 | 16,682 |
| 19/07/2020 | 1.19 | 1.17 | 1.19 | 53,821 | 16 | 45,606 |
| 16/07/2020 | 1.19 | 1.18 | 1.19 | 135,629 | 16 | 114,940 |
| 15/07/2020 | 1.18 | 1.18 | 1.18 | 12,862 | 7 | 10,900 |
| 14/07/2020 | 1.20 | 1.18 | 1.20 | 85,435 | 16 | 72,010 |
| 12/07/2020 | 1.20 | 1.19 | 1.20 | 89,030 | 13 | 74,800 |
| 09/07/2020 | 1.21 | 1.18 | 1.20 | 15,948 | 9 | 13,401 |
| 08/07/2020 | 1.20 | 1.19 | 1.20 | 19,437 | 30 | 16,239 |
| 07/07/2020 | 1.21 | 1.19 | 1.20 | 3,824 | 7 | 3,201 |
| 06/07/2020 | 1.24 | 1.22 | 1.22 | 5,130 | 5 | 4,200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 09/02/2020 | 1.42 | 1.32 | 1.42 | 182,121 | 137 | 132,814 |
| 02/02/2020 | 1.40 | 1.31 | 1.38 | 160,752 | 285 | 118,535 |
| 26/01/2020 | 1.34 | 1.29 | 1.32 | 71,431 | 119 | 54,290 |
| 19/01/2020 | 1.37 | 1.30 | 1.33 | 215,861 | 138 | 161,783 |
| 12/01/2020 | 1.39 | 1.28 | 1.33 | 82,988 | 126 | 61,936 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/12/2019 | 1.50 | 1.30 | 1.37 | 493,666 | 372 | 350,182 |
| 03/11/2019 | 1.54 | 1.43 | 1.49 | 605,602 | 436 | 406,528 |
| 01/10/2019 | 1.62 | 1.35 | 1.55 | 1,725,167 | 1,807 | 1,146,125 |
| 01/09/2019 | 1.37 | 1.26 | 1.36 | 932,372 | 553 | 704,201 |
| 01/08/2019 | 1.39 | 1.26 | 1.32 | 598,691 | 446 | 446,555 |
| 01/07/2019 | 1.43 | 1.31 | 1.38 | 1,284,374 | 529 | 933,981 |
| 02/06/2019 | 1.70 | 1.26 | 1.38 | 2,495,762 | 986 | 1,660,100 |
| 01/05/2019 | 1.44 | 1.29 | 1.34 | 498,522 | 705 | 365,960 |
| 01/04/2019 | 1.51 | 1.34 | 1.38 | 613,341 | 713 | 437,459 |
| 03/03/2019 | 1.60 | 1.41 | 1.44 | 2,219,368 | 688 | 1,503,380 |
| 03/02/2019 | 1.79 | 1.53 | 1.61 | 1,124,185 | 774 | 682,644 |
| 02/01/2019 | 1.89 | 1.52 | 1.78 | 1,313,407 | 1,262 | 765,888 |
| 02/12/2018 | 1.75 | 1.44 | 1.47 | 1,571,392 | 802 | 1,006,040 |
| 01/11/2018 | 2.07 | 1.70 | 1.70 | 1,213,756 | 1,020 | 619,664 |