UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.48
Last Closing0.46
No. of Transactions103
SectorTobacco and Cigarettes
Low Price0.47
Opening Price0.47
No. of Shares146,751
Div0.00
Change0.02
Closing Price0.48
Average Price0.48
P/EN
Value Traded69,692
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/05/2023 | 0.83 | 0.80 | 0.81 | 56,085 | 79 | 68,995 |
| 16/05/2023 | 0.81 | 0.78 | 0.80 | 50,728 | 78 | 63,990 |
| 15/05/2023 | 0.79 | 0.73 | 0.79 | 50,363 | 71 | 67,745 |
| 14/05/2023 | 0.78 | 0.76 | 0.76 | 31,017 | 61 | 40,729 |
| 11/05/2023 | 0.81 | 0.79 | 0.80 | 6,376 | 9 | 8,060 |
| 10/05/2023 | 0.85 | 0.79 | 0.80 | 47,760 | 65 | 58,892 |
| 09/05/2023 | 0.84 | 0.79 | 0.83 | 5,601 | 21 | 6,936 |
| 08/05/2023 | 0.80 | 0.79 | 0.80 | 1,013 | 5 | 1,281 |
| 07/05/2023 | 0.81 | 0.79 | 0.81 | 6,965 | 26 | 8,790 |
| 04/05/2023 | 0.84 | 0.79 | 0.81 | 12,566 | 38 | 15,555 |
| 03/05/2023 | 0.81 | 0.79 | 0.81 | 3,637 | 14 | 4,600 |
| 02/05/2023 | 0.83 | 0.80 | 0.81 | 16,705 | 37 | 20,785 |
| 01/05/2023 | 0.84 | 0.82 | 0.84 | 11,066 | 26 | 13,312 |
| 27/04/2023 | 0.82 | 0.82 | 0.82 | 13,470 | 26 | 16,427 |
| 26/04/2023 | 0.79 | 0.76 | 0.79 | 76,940 | 36 | 99,052 |
| 25/04/2023 | 0.76 | 0.73 | 0.76 | 5,561 | 21 | 7,572 |
| 20/04/2023 | 0.76 | 0.74 | 0.76 | 1,563 | 3 | 2,100 |
| 19/04/2023 | 0.77 | 0.75 | 0.77 | 756 | 6 | 1,005 |
| 18/04/2023 | 0.78 | 0.76 | 0.78 | 1,950 | 8 | 2,530 |
| 17/04/2023 | 0.78 | 0.78 | 0.78 | 234 | 1 | 300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/09/2019 | 1.54 | 1.34 | 1.54 | 408,983 | 348 | 283,013 |
| 22/09/2019 | 1.37 | 1.29 | 1.37 | 164,335 | 174 | 125,213 |
| 15/09/2019 | 1.36 | 1.29 | 1.32 | 164,320 | 179 | 123,148 |
| 08/09/2019 | 1.32 | 1.26 | 1.30 | 100,755 | 91 | 78,130 |
| 01/09/2019 | 1.36 | 1.27 | 1.33 | 412,423 | 62 | 311,257 |
| 25/08/2019 | 1.39 | 1.26 | 1.32 | 353,335 | 285 | 263,411 |
| 18/08/2019 | 1.35 | 1.28 | 1.32 | 190,351 | 86 | 142,727 |
| 15/08/2019 | 1.36 | 1.36 | 1.36 | 341 | 2 | 251 |
| 04/08/2019 | 1.39 | 1.32 | 1.37 | 47,233 | 53 | 34,718 |
| 28/07/2019 | 1.40 | 1.33 | 1.38 | 314,076 | 77 | 225,942 |
| 21/07/2019 | 1.38 | 1.33 | 1.37 | 62,576 | 87 | 46,000 |
| 14/07/2019 | 1.38 | 1.31 | 1.36 | 416,708 | 84 | 306,751 |
| 07/07/2019 | 1.41 | 1.34 | 1.36 | 58,632 | 101 | 42,536 |
| 30/06/2019 | 1.45 | 1.35 | 1.40 | 1,077,625 | 271 | 759,690 |
| 23/06/2019 | 1.56 | 1.42 | 1.45 | 795,185 | 180 | 524,265 |
| 16/06/2019 | 1.70 | 1.43 | 1.60 | 783,920 | 407 | 485,433 |
| 10/06/2019 | 1.41 | 1.26 | 1.41 | 259,187 | 296 | 193,971 |
| 02/06/2019 | 1.33 | 1.29 | 1.32 | 19,658 | 32 | 14,941 |
| 26/05/2019 | 1.35 | 1.29 | 1.34 | 44,798 | 82 | 33,832 |
| 19/05/2019 | 1.39 | 1.30 | 1.37 | 51,401 | 123 | 38,063 |