Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
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