Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
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