UNION TOBACCO & CIGARETTE INDUSTRIES Historical

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 |
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 |
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 |