Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
Performance Indicators 26/01/2022
MarketSecond
High Price0.80
Last Closing0.79
No. of Transactions59
SectorTobacco and Cigarettes
Low Price0.77
Opening Price0.79
No. of Shares23,667
Div0.00
Change0.01
Closing Price0.80
Average Price0.78
P/EN
Value Traded18,452

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/01/2022 0.80 0.77 0.80 18,452 59 23,667
25/01/2022 0.80 0.78 0.79 11,425 35 14,450
24/01/2022 0.82 0.80 0.81 10,621 23 13,130
23/01/2022 0.83 0.81 0.83 16,914 25 20,857
20/01/2022 0.84 0.81 0.84 34,300 60 42,101
19/01/2022 0.85 0.81 0.85 13,329 34 16,120
18/01/2022 0.82 0.79 0.82 30,514 66 37,408
17/01/2022 0.83 0.79 0.79 22,509 50 28,090
16/01/2022 0.85 0.82 0.83 9,150 36 11,062
13/01/2022 0.87 0.84 0.86 12,168 32 14,361
12/01/2022 0.86 0.80 0.85 40,744 108 48,851
11/01/2022 0.83 0.80 0.82 43,361 88 53,611
10/01/2022 0.85 0.81 0.84 51,151 99 61,969
09/01/2022 0.85 0.83 0.85 16,117 38 19,079
06/01/2022 0.90 0.85 0.87 64,612 123 75,207
05/01/2022 0.90 0.87 0.89 25,244 67 28,420
04/01/2022 0.92 0.89 0.91 24,588 45 27,167
03/01/2022 0.92 0.89 0.90 56,794 45 62,733
02/01/2022 0.93 0.92 0.93 20,606 29 22,173
30/12/2021 0.91 0.88 0.91 88,801 70 98,816
Date High Low Closing Value Traded No. of Trans No. of Shares
23/01/2022 0.83 0.77 0.80 57,411 142 72,104
16/01/2022 0.85 0.79 0.84 109,802 246 134,781
09/01/2022 0.87 0.80 0.86 163,540 365 197,871
02/01/2022 0.93 0.85 0.87 191,844 309 215,700
26/12/2021 1.00 0.88 0.91 237,386 356 259,512
19/12/2021 1.06 0.96 0.99 181,890 277 179,736
12/12/2021 1.12 1.04 1.07 281,003 310 261,236
05/12/2021 1.16 1.05 1.10 460,212 491 411,681
28/11/2021 1.20 1.07 1.09 457,002 603 408,853
21/11/2021 1.29 1.14 1.19 938,289 712 767,288
14/11/2021 1.13 1.03 1.09 442,000 333 407,234
07/11/2021 1.05 0.97 1.03 161,123 222 158,258
31/10/2021 1.15 1.07 1.07 225,882 262 203,273
24/10/2021 1.15 1.07 1.07 291,827 149 261,114
17/10/2021 1.19 1.10 1.16 201,374 195 174,852
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
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2021 1.16 0.88 0.91 1,231,397 1,564 1,177,021
01/11/2021 1.29 0.97 1.09 2,059,804 1,892 1,795,978
03/10/2021 1.19 1.05 1.12 985,957 868 880,247
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