Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 18/03/2026
MarketSecond
High Price0.11
Last Closing0.10
No. of Transactions3
SectorTobacco and Cigarettes
Low Price0.10
Opening Price0.10
No. of Shares1,975
Div0.00
Change0.01
Closing Price0.11
Average Price0.10
P/EN
Value Traded200

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
30/09/2024 0.17 0.16 0.16 18,441 95 115,240
29/09/2024 0.18 0.17 0.17 3,622 20 21,200
26/09/2024 0.18 0.18 0.18 10,513 43 58,406
25/09/2024 0.20 0.19 0.19 6,363 26 33,473
24/09/2024 0.20 0.19 0.20 3,476 24 17,387
23/09/2024 0.21 0.20 0.20 7,984 40 39,916
22/09/2024 0.21 0.21 0.21 4,455 18 21,215
19/09/2024 0.22 0.21 0.22 4,725 26 22,485
18/09/2024 0.22 0.22 0.22 2,317 10 10,531
17/09/2024 0.23 0.22 0.23 1,509 12 6,605
15/09/2024 0.23 0.22 0.23 3,448 27 15,659
12/09/2024 0.23 0.21 0.23 6,946 39 31,761
11/09/2024 0.22 0.21 0.22 1,332 14 6,328
09/09/2024 0.22 0.21 0.22 3,200 27 15,207
08/09/2024 0.23 0.22 0.22 8,807 52 39,253
05/09/2024 0.23 0.22 0.23 4,652 28 20,249
04/09/2024 0.22 0.21 0.22 29,117 87 134,225
03/09/2024 0.21 0.19 0.21 31,204 95 155,175
02/09/2024 0.20 0.20 0.20 3,011 9 15,055
01/09/2024 0.21 0.21 0.21 630 2 3,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/07/2021 1.05 1.02 1.05 16,046 27 15,567
11/07/2021 1.07 1.05 1.06 62,397 102 58,938
04/07/2021 1.09 1.03 1.05 251,666 216 238,896
27/06/2021 1.12 1.02 1.06 338,174 326 317,652
20/06/2021 1.15 1.04 1.14 211,999 326 193,137
13/06/2021 1.19 1.09 1.11 335,952 314 298,003
06/06/2021 1.23 1.16 1.18 249,120 230 209,246
30/05/2021 1.28 1.14 1.24 656,948 580 535,100
23/05/2021 1.21 1.15 1.17 283,260 263 241,339
16/05/2021 1.23 1.14 1.20 438,253 376 367,088
09/05/2021 1.28 1.23 1.26 252,160 277 199,379
02/05/2021 1.22 1.10 1.22 603,889 443 514,981
25/04/2021 1.39 1.11 1.14 644,667 431 565,138
18/04/2021 1.48 1.37 1.41 268,760 217 189,441
12/04/2021 1.56 1.41 1.49 351,161 177 239,274
04/04/2021 1.59 1.47 1.55 313,772 188 208,225
28/03/2021 1.62 1.39 1.62 1,205,837 436 806,901
21/03/2021 1.53 1.42 1.45 475,383 178 316,367
14/03/2021 1.58 1.43 1.48 974,400 234 658,852
07/03/2021 1.70 1.52 1.58 200,444 146 124,305
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2008 3.18 2.46 3.05 201,642 193 71,384
03/08/2008 3.05 2.60 2.75 118,080 160 41,417
01/07/2008 3.35 2.90 2.98 492,761 399 160,434
01/06/2008 3.61 3.19 3.33 1,179,323 275 350,297
04/05/2008 3.65 3.00 3.61 931,924 429 274,433
01/04/2008 3.70 3.05 3.05 338,678 307 100,943
02/03/2008 3.69 3.30 3.48 473,928 362 134,863
02/02/2008 4.00 3.63 3.64 411,572 282 109,554
02/01/2008 4.14 3.86 3.90 195,863 184 49,041
02/12/2007 4.30 3.90 3.95 361,378 211 87,845
01/11/2007 4.39 3.98 3.99 222,973 208 54,316
01/10/2007 4.94 3.73 4.17 514,960 321 114,936
02/09/2007 3.97 3.70 3.71 693,023 82 177,954
01/08/2007 4.10 3.85 3.95 131,359 123 33,317
01/07/2007 4.33 3.86 4.07 238,177 275 57,255
03/06/2007 4.40 4.11 4.19 125,636 219 29,850
01/05/2007 5.10 4.08 4.21 512,215 505 113,833
01/04/2007 5.60 5.02 5.05 292,247 229 55,428
01/03/2007 6.12 5.44 5.45 609,171 330 105,029
01/02/2007 6.15 5.90 6.09 591,503 174 98,165
Download Table