Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
Performance Indicators 29/07/2021
MarketSecond
High Price1.10
Last Closing1.05
No. of Transactions133
SectorTobacco and Cigarettes
Low Price1.05
Opening Price1.06
No. of Shares191,956
Div0.00
Change0.04
Closing Price1.09
Average Price1.07
P/EN
Value Traded204,652

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/06/2021 1.12 1.04 1.12 52,864 87 48,848
22/06/2021 1.10 1.08 1.09 38,917 68 35,752
21/06/2021 1.10 1.08 1.08 18,395 42 17,016
20/06/2021 1.11 1.08 1.10 47,466 52 43,350
17/06/2021 1.12 1.09 1.11 47,014 59 42,575
16/06/2021 1.14 1.09 1.12 77,404 64 69,402
15/06/2021 1.15 1.11 1.12 125,555 95 111,269
14/06/2021 1.19 1.13 1.16 45,978 39 40,158
13/06/2021 1.17 1.15 1.17 40,000 57 34,599
10/06/2021 1.20 1.17 1.18 21,666 28 18,358
09/06/2021 1.19 1.17 1.19 39,749 64 33,636
08/06/2021 1.19 1.17 1.19 65,579 39 55,700
07/06/2021 1.22 1.16 1.19 27,709 40 23,552
06/06/2021 1.23 1.19 1.21 94,418 59 78,000
03/06/2021 1.26 1.21 1.24 89,549 86 72,380
02/06/2021 1.28 1.23 1.27 122,662 139 97,728
01/06/2021 1.26 1.22 1.26 300,880 228 242,216
31/05/2021 1.20 1.18 1.20 86,091 56 72,382
30/05/2021 1.16 1.14 1.15 57,767 71 50,394
27/05/2021 1.18 1.16 1.17 26,314 35 22,530
Date High Low Closing Value Traded No. of Trans No. of Shares
07/03/2021 1.70 1.52 1.58 200,444 146 124,305
28/02/2021 1.72 1.62 1.70 472,475 192 281,537
21/02/2021 1.78 1.64 1.70 888,722 276 520,832
14/02/2021 1.85 1.75 1.81 1,154,523 235 635,114
07/02/2021 1.91 1.80 1.86 805,883 244 431,104
31/01/2021 1.93 1.81 1.87 784,745 214 421,901
24/01/2021 2.00 1.78 1.95 2,951,267 875 1,534,295
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/01/2019 1.89 1.52 1.78 1,313,407 1,262 765,888
02/12/2018 1.75 1.44 1.47 1,571,392 802 1,006,040
01/11/2018 2.07 1.70 1.70 1,213,756 1,020 619,664
01/10/2018 2.28 1.98 2.02 2,551,474 1,881 1,176,240
02/09/2018 2.71 2.13 2.18 2,660,037 921 1,180,938
01/08/2018 2.69 2.36 2.43 1,318,891 398 525,192
01/07/2018 2.92 2.70 2.72 407,690 225 144,425
03/06/2018 3.19 2.80 2.83 2,128,751 252 727,452
02/05/2018 3.29 2.80 3.08 2,514,248 986 814,173
01/04/2018 4.18 2.96 3.18 3,631,871 2,576 969,678
01/03/2018 3.59 2.14 3.49 4,811,685 2,495 1,715,244