UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 30/04/2024
MarketSecond
High Price0.48
Last Closing0.47
No. of Transactions104
SectorTobacco and Cigarettes
Low Price0.46
Opening Price0.47
No. of Shares96,836
Div0.00
Change0.00
Closing Price0.47
Average Price0.47
P/EN
Value Traded45,363
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/12/2021 | 0.94 | 0.92 | 0.94 | 38,752 | 66 | 41,967 |
| 27/12/2021 | 0.98 | 0.94 | 0.95 | 24,368 | 40 | 25,502 |
| 26/12/2021 | 1.00 | 0.95 | 0.97 | 20,102 | 60 | 20,827 |
| 23/12/2021 | 1.00 | 0.96 | 0.99 | 33,734 | 51 | 34,704 |
| 22/12/2021 | 1.02 | 0.98 | 1.00 | 26,113 | 53 | 26,056 |
| 21/12/2021 | 1.02 | 1.00 | 1.00 | 44,863 | 67 | 44,680 |
| 20/12/2021 | 1.05 | 1.02 | 1.03 | 39,556 | 39 | 38,326 |
| 19/12/2021 | 1.06 | 1.04 | 1.06 | 37,623 | 67 | 35,970 |
| 16/12/2021 | 1.07 | 1.05 | 1.07 | 26,438 | 37 | 25,060 |
| 15/12/2021 | 1.07 | 1.04 | 1.07 | 58,858 | 52 | 55,937 |
| 14/12/2021 | 1.09 | 1.05 | 1.07 | 66,277 | 65 | 61,877 |
| 13/12/2021 | 1.09 | 1.05 | 1.07 | 47,132 | 81 | 44,061 |
| 12/12/2021 | 1.12 | 1.08 | 1.09 | 82,298 | 75 | 74,301 |
| 09/12/2021 | 1.13 | 1.09 | 1.10 | 131,542 | 147 | 118,496 |
| 08/12/2021 | 1.16 | 1.12 | 1.12 | 184,366 | 165 | 161,619 |
| 07/12/2021 | 1.11 | 1.06 | 1.11 | 116,451 | 119 | 105,346 |
| 06/12/2021 | 1.07 | 1.05 | 1.06 | 22,908 | 53 | 21,620 |
| 05/12/2021 | 1.08 | 1.07 | 1.07 | 4,945 | 7 | 4,600 |
| 02/12/2021 | 1.10 | 1.07 | 1.09 | 18,503 | 50 | 17,200 |
| 01/12/2021 | 1.12 | 1.08 | 1.09 | 52,404 | 80 | 47,656 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/12/2013 | 8.22 | 6.71 | 8.22 | 3,251,968 | 408 | 451,315 |
| 29/09/2013 | 6.79 | 6.34 | 6.41 | 182,337 | 55 | 27,428 |
| 22/09/2013 | 6.68 | 6.20 | 6.34 | 44,756 | 55 | 6,910 |
| 15/09/2013 | 6.70 | 6.21 | 6.54 | 1,423,482 | 280 | 221,927 |
| 08/09/2013 | 6.70 | 5.19 | 6.26 | 843,328 | 385 | 140,004 |
| 01/09/2013 | 6.50 | 5.60 | 5.93 | 457,932 | 76 | 73,297 |
| 25/08/2013 | 6.62 | 5.70 | 6.46 | 341,674 | 30 | 55,972 |
| 18/08/2013 | 7.18 | 6.16 | 6.16 | 1,220,375 | 63 | 180,464 |
| 12/08/2013 | 7.40 | 6.66 | 6.70 | 256,666 | 31 | 37,670 |
| 04/08/2013 | 7.98 | 6.99 | 6.99 | 177,924 | 49 | 23,092 |
| 28/07/2013 | 7.99 | 7.45 | 7.94 | 370,229 | 20 | 46,510 |
| 21/07/2013 | 8.00 | 7.47 | 7.90 | 14,174 | 14 | 1,820 |
| 14/07/2013 | 7.94 | 7.77 | 7.94 | 10,169 | 12 | 1,303 |
| 07/07/2013 | 7.85 | 7.40 | 7.78 | 444,546 | 32 | 56,992 |
| 30/06/2013 | 8.06 | 7.50 | 7.90 | 67,410 | 5 | 8,373 |
| 23/06/2013 | 8.10 | 7.66 | 8.08 | 71,678 | 13 | 8,864 |
| 16/06/2013 | 8.25 | 7.55 | 8.10 | 501,959 | 21 | 62,279 |
| 09/06/2013 | 8.39 | 7.80 | 8.29 | 191,282 | 22 | 23,550 |
| 02/06/2013 | 7.99 | 7.65 | 7.92 | 517,641 | 36 | 66,179 |
| 26/05/2013 | 7.95 | 7.75 | 7.75 | 7,987 | 10 | 1,027 |