UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 26/01/2021
MarketSecond
High Price1.99
Last Closing1.90
No. of Transactions425
SectorTobacco and Cigarettes
Low Price1.89
Opening Price1.92
No. of Shares739,563
Div0.00
Change0.09
Closing Price1.99
Average Price1.95
P/EN
Value Traded1,444,423
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/01/2021 | 1.99 | 1.89 | 1.99 | 1,444,423 | 425 | 739,563 |
| 25/01/2021 | 1.91 | 1.87 | 1.90 | 416,594 | 180 | 220,056 |
| 24/01/2021 | 1.87 | 1.78 | 1.86 | 411,805 | 128 | 225,246 |
| 21/01/2021 | 1.82 | 1.78 | 1.81 | 168,937 | 60 | 93,700 |
| 20/01/2021 | 1.82 | 1.77 | 1.82 | 859,038 | 185 | 479,808 |
| 19/01/2021 | 1.76 | 1.70 | 1.76 | 368,406 | 108 | 212,981 |
| 18/01/2021 | 1.70 | 1.64 | 1.69 | 251,201 | 96 | 150,215 |
| 17/01/2021 | 1.69 | 1.64 | 1.66 | 114,028 | 25 | 68,736 |
| 14/01/2021 | 1.66 | 1.62 | 1.64 | 260,508 | 31 | 157,712 |
| 13/01/2021 | 1.69 | 1.63 | 1.67 | 20,890 | 15 | 12,650 |
| 12/01/2021 | 1.74 | 1.67 | 1.70 | 55,344 | 37 | 32,600 |
| 11/01/2021 | 1.78 | 1.71 | 1.74 | 185,827 | 94 | 106,400 |
| 10/01/2021 | 1.83 | 1.77 | 1.80 | 284,258 | 48 | 157,600 |
| 07/01/2021 | 1.86 | 1.81 | 1.84 | 84,611 | 68 | 46,140 |
| 06/01/2021 | 1.88 | 1.78 | 1.86 | 1,608,137 | 205 | 878,870 |
| 05/01/2021 | 1.80 | 1.74 | 1.80 | 992,433 | 287 | 556,427 |
| 04/01/2021 | 1.72 | 1.63 | 1.72 | 500,915 | 182 | 297,892 |
| 03/01/2021 | 1.67 | 1.62 | 1.64 | 258,778 | 31 | 157,005 |
| 31/12/2020 | 1.65 | 1.63 | 1.65 | 46,022 | 33 | 28,065 |
| 30/12/2020 | 1.64 | 1.56 | 1.64 | 288,896 | 63 | 183,165 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 15/11/2020 | 1.33 | 1.21 | 1.31 | 1,549,722 | 301 | 1,232,250 |
| 08/11/2020 | 1.26 | 1.23 | 1.25 | 672,459 | 65 | 540,600 |
| 01/11/2020 | 1.31 | 1.23 | 1.26 | 2,661,366 | 162 | 2,076,538 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |