UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 28/10/2020
MarketSecond
High Price1.32
Last Closing1.32
No. of Transactions24
SectorTobacco and Cigarettes
Low Price1.29
Opening Price1.29
No. of Shares71,502
Div0.00
Change0.00
Closing Price1.32
Average Price1.30
P/EN
Value Traded93,183
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/10/2020 | 1.32 | 1.29 | 1.32 | 93,183 | 24 | 71,502 |
| 27/10/2020 | 1.34 | 1.29 | 1.32 | 410,669 | 45 | 312,582 |
| 26/10/2020 | 1.34 | 1.29 | 1.34 | 182,534 | 50 | 139,420 |
| 25/10/2020 | 1.33 | 1.31 | 1.32 | 214,831 | 14 | 163,760 |
| 22/10/2020 | 1.31 | 1.30 | 1.31 | 272,871 | 43 | 209,635 |
| 21/10/2020 | 1.34 | 1.30 | 1.31 | 488,038 | 44 | 369,970 |
| 20/10/2020 | 1.36 | 1.33 | 1.35 | 201,757 | 58 | 150,250 |
| 19/10/2020 | 1.41 | 1.36 | 1.40 | 286,614 | 22 | 208,850 |
| 18/10/2020 | 1.44 | 1.39 | 1.42 | 360,600 | 113 | 252,800 |
| 15/10/2020 | 1.41 | 1.36 | 1.41 | 676,723 | 299 | 482,915 |
| 14/10/2020 | 1.35 | 1.29 | 1.35 | 635,785 | 225 | 482,932 |
| 13/10/2020 | 1.29 | 1.20 | 1.29 | 362,855 | 118 | 288,097 |
| 12/10/2020 | 1.24 | 1.23 | 1.23 | 282,903 | 15 | 230,000 |
| 11/10/2020 | 1.24 | 1.21 | 1.24 | 365,217 | 28 | 298,201 |
| 08/10/2020 | 1.22 | 1.20 | 1.22 | 445,303 | 24 | 368,934 |
| 07/10/2020 | 1.23 | 1.20 | 1.23 | 126,685 | 34 | 104,400 |
| 06/10/2020 | 1.24 | 1.21 | 1.23 | 131,698 | 23 | 107,780 |
| 05/10/2020 | 1.24 | 1.22 | 1.23 | 66,068 | 46 | 53,732 |
| 04/10/2020 | 1.26 | 1.22 | 1.25 | 316,284 | 61 | 255,346 |
| 01/10/2020 | 1.25 | 1.22 | 1.25 | 368 | 3 | 300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/10/2020 | 1.34 | 1.29 | 1.32 | 901,216 | 133 | 687,264 |
| 18/10/2020 | 1.44 | 1.30 | 1.31 | 1,609,880 | 280 | 1,191,505 |
| 11/10/2020 | 1.41 | 1.20 | 1.41 | 2,323,482 | 685 | 1,782,145 |
| 04/10/2020 | 1.26 | 1.20 | 1.22 | 1,086,038 | 188 | 890,192 |
| 27/09/2020 | 1.25 | 1.22 | 1.25 | 939,543 | 90 | 761,022 |
| 20/09/2020 | 1.28 | 1.24 | 1.26 | 401,260 | 86 | 319,708 |
| 13/09/2020 | 1.31 | 1.25 | 1.27 | 338,963 | 71 | 265,915 |
| 06/09/2020 | 1.34 | 1.28 | 1.33 | 1,790,248 | 236 | 1,370,090 |
| 30/08/2020 | 1.35 | 1.25 | 1.29 | 770,982 | 120 | 597,687 |
| 23/08/2020 | 1.36 | 1.25 | 1.30 | 1,151,063 | 244 | 871,963 |
| 16/08/2020 | 1.29 | 1.22 | 1.29 | 473,897 | 99 | 375,594 |
| 09/08/2020 | 1.30 | 1.18 | 1.29 | 992,760 | 84 | 791,953 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |