UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 14/04/2021
MarketSecond
High Price1.45
Last Closing1.49
No. of Transactions32
SectorTobacco and Cigarettes
Low Price1.42
Opening Price1.45
No. of Shares19,700
Div0.00
Change-0.07
Closing Price1.42
Average Price1.43
P/EN
Value Traded28,124
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/04/2021 | 1.45 | 1.42 | 1.42 | 28,124 | 32 | 19,700 |
| 13/04/2021 | 1.56 | 1.48 | 1.49 | 24,538 | 28 | 16,561 |
| 12/04/2021 | 1.55 | 1.55 | 1.55 | 1,550 | 3 | 1,000 |
| 08/04/2021 | 1.55 | 1.47 | 1.55 | 46,119 | 28 | 30,750 |
| 07/04/2021 | 1.53 | 1.50 | 1.52 | 162,838 | 22 | 107,810 |
| 06/04/2021 | 1.54 | 1.50 | 1.54 | 32,951 | 55 | 21,655 |
| 05/04/2021 | 1.56 | 1.47 | 1.51 | 55,762 | 60 | 37,617 |
| 04/04/2021 | 1.59 | 1.54 | 1.54 | 16,102 | 23 | 10,393 |
| 01/04/2021 | 1.62 | 1.58 | 1.62 | 212,194 | 102 | 132,666 |
| 31/03/2021 | 1.55 | 1.50 | 1.55 | 310,970 | 91 | 201,692 |
| 30/03/2021 | 1.48 | 1.39 | 1.48 | 112,621 | 70 | 78,675 |
| 29/03/2021 | 1.46 | 1.40 | 1.46 | 404,777 | 100 | 279,950 |
| 28/03/2021 | 1.47 | 1.42 | 1.47 | 165,276 | 73 | 113,918 |
| 25/03/2021 | 1.47 | 1.42 | 1.45 | 49,175 | 35 | 34,050 |
| 24/03/2021 | 1.50 | 1.46 | 1.49 | 75,799 | 32 | 51,120 |
| 23/03/2021 | 1.53 | 1.50 | 1.52 | 306,578 | 52 | 202,030 |
| 22/03/2021 | 1.53 | 1.48 | 1.53 | 24,902 | 34 | 16,547 |
| 21/03/2021 | 1.53 | 1.48 | 1.51 | 18,929 | 25 | 12,620 |
| 18/03/2021 | 1.48 | 1.43 | 1.48 | 363,068 | 61 | 248,853 |
| 17/03/2021 | 1.49 | 1.45 | 1.47 | 274,761 | 94 | 186,206 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/04/2021 | 1.59 | 1.47 | 1.55 | 313,772 | 188 | 208,225 |
| 28/03/2021 | 1.62 | 1.39 | 1.62 | 1,205,837 | 436 | 806,901 |
| 21/03/2021 | 1.53 | 1.42 | 1.45 | 475,383 | 178 | 316,367 |
| 14/03/2021 | 1.58 | 1.43 | 1.48 | 974,400 | 234 | 658,852 |
| 07/03/2021 | 1.70 | 1.52 | 1.58 | 200,444 | 146 | 124,305 |
| 28/02/2021 | 1.72 | 1.62 | 1.70 | 472,475 | 192 | 281,537 |
| 21/02/2021 | 1.78 | 1.64 | 1.70 | 888,722 | 276 | 520,832 |
| 14/02/2021 | 1.85 | 1.75 | 1.81 | 1,154,523 | 235 | 635,114 |
| 07/02/2021 | 1.91 | 1.80 | 1.86 | 805,883 | 244 | 431,104 |
| 31/01/2021 | 1.93 | 1.81 | 1.87 | 784,745 | 214 | 421,901 |
| 24/01/2021 | 2.00 | 1.78 | 1.95 | 2,951,267 | 875 | 1,534,295 |
| 17/01/2021 | 1.82 | 1.64 | 1.81 | 1,761,610 | 474 | 1,005,440 |
| 10/01/2021 | 1.83 | 1.62 | 1.64 | 806,826 | 225 | 466,962 |
| 03/01/2021 | 1.88 | 1.62 | 1.84 | 3,444,874 | 773 | 1,936,334 |
| 27/12/2020 | 1.67 | 1.56 | 1.65 | 1,233,815 | 305 | 755,141 |
| 20/12/2020 | 1.70 | 1.52 | 1.62 | 1,189,253 | 301 | 745,071 |
| 13/12/2020 | 1.77 | 1.65 | 1.71 | 1,684,732 | 562 | 983,901 |
| 06/12/2020 | 1.64 | 1.47 | 1.64 | 2,031,036 | 596 | 1,297,868 |
| 29/11/2020 | 1.58 | 1.30 | 1.58 | 1,641,742 | 700 | 1,158,095 |
| 22/11/2020 | 1.32 | 1.25 | 1.30 | 1,686,495 | 217 | 1,298,553 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |