Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
Performance Indicators 11/08/2022
MarketSecond
High Price0.91
Last Closing0.87
No. of Transactions66
SectorTobacco and Cigarettes
Low Price0.87
Opening Price0.87
No. of Shares30,899
Div0.00
Change0.04
Closing Price0.91
Average Price0.89
P/EN
Value Traded27,639

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/07/2022 0.94 0.92 0.94 4,480 29 4,832
13/07/2022 0.97 0.92 0.95 7,773 20 8,206
07/07/2022 0.96 0.93 0.96 24,196 48 25,896
06/07/2022 0.96 0.90 0.96 34,301 70 37,394
05/07/2022 0.99 0.94 0.94 18,742 42 19,729
04/07/2022 1.01 0.96 0.98 32,220 56 32,557
03/07/2022 1.01 0.97 0.99 65,726 112 66,381
30/06/2022 1.05 1.00 1.00 56,571 95 55,092
29/06/2022 1.03 1.01 1.03 13,634 31 13,332
28/06/2022 1.05 1.00 1.03 16,491 51 15,917
27/06/2022 1.06 1.01 1.03 20,950 55 20,228
26/06/2022 1.03 0.96 1.03 115,715 169 114,158
23/06/2022 1.01 0.95 0.99 99,216 185 101,656
22/06/2022 1.01 0.99 1.00 79,310 122 78,922
21/06/2022 0.97 0.89 0.97 88,438 157 93,424
20/06/2022 0.97 0.93 0.93 54,885 117 58,460
19/06/2022 0.97 0.95 0.97 31,903 43 32,914
16/06/2022 0.93 0.93 0.93 10,199 17 10,967
15/06/2022 0.89 0.89 0.89 2,892 7 3,249
14/06/2022 0.85 0.82 0.85 49,907 100 59,177
Date High Low Closing Value Traded No. of Trans No. of Shares
30/01/2022 0.80 0.76 0.76 95,370 125 124,761
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/03/2019 1.60 1.41 1.44 2,219,368 688 1,503,380