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 |
|---|---|---|---|---|---|---|
| 30/11/2021 | 1.12 | 1.07 | 1.09 | 159,602 | 200 | 147,145 |
| 29/11/2021 | 1.17 | 1.10 | 1.12 | 149,940 | 164 | 131,191 |
| 28/11/2021 | 1.20 | 1.14 | 1.14 | 76,553 | 109 | 65,661 |
| 25/11/2021 | 1.24 | 1.19 | 1.19 | 183,564 | 199 | 152,007 |
| 24/11/2021 | 1.29 | 1.22 | 1.25 | 146,804 | 126 | 116,101 |
| 23/11/2021 | 1.24 | 1.20 | 1.24 | 461,007 | 251 | 372,614 |
| 22/11/2021 | 1.19 | 1.19 | 1.19 | 62,540 | 48 | 52,555 |
| 21/11/2021 | 1.14 | 1.14 | 1.14 | 84,373 | 88 | 74,011 |
| 18/11/2021 | 1.10 | 1.03 | 1.09 | 73,089 | 89 | 70,272 |
| 17/11/2021 | 1.08 | 1.08 | 1.08 | 2,094 | 12 | 1,939 |
| 16/11/2021 | 1.13 | 1.11 | 1.13 | 138,364 | 111 | 122,556 |
| 14/11/2021 | 1.08 | 1.06 | 1.08 | 228,453 | 121 | 212,467 |
| 11/11/2021 | 1.03 | 1.00 | 1.03 | 29,344 | 30 | 28,700 |
| 10/11/2021 | 1.01 | 0.97 | 0.99 | 46,765 | 55 | 46,881 |
| 09/11/2021 | 1.02 | 1.00 | 1.02 | 12,536 | 30 | 12,388 |
| 08/11/2021 | 1.04 | 1.00 | 1.03 | 43,209 | 65 | 42,147 |
| 07/11/2021 | 1.05 | 1.02 | 1.02 | 29,270 | 42 | 28,142 |
| 04/11/2021 | 1.07 | 1.07 | 1.07 | 33,052 | 23 | 30,890 |
| 03/11/2021 | 1.13 | 1.10 | 1.12 | 33,544 | 48 | 30,218 |
| 01/11/2021 | 1.15 | 1.10 | 1.14 | 65,702 | 81 | 58,093 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/05/2013 | 7.90 | 7.29 | 7.80 | 83,248 | 68 | 10,820 |
| 12/05/2013 | 8.50 | 7.22 | 7.88 | 720,099 | 67 | 88,495 |
| 05/05/2013 | 8.29 | 7.53 | 8.29 | 427,628 | 38 | 51,737 |
| 28/04/2013 | 8.95 | 7.70 | 7.99 | 222,376 | 67 | 26,542 |
| 21/04/2013 | 9.25 | 8.29 | 8.95 | 884,899 | 42 | 101,013 |
| 14/04/2013 | 10.59 | 7.96 | 8.87 | 495,405 | 155 | 54,691 |
| 07/04/2013 | 11.49 | 10.36 | 10.55 | 665,794 | 48 | 61,434 |
| 31/03/2013 | 11.73 | 10.19 | 10.96 | 1,719,481 | 204 | 157,621 |
| 24/03/2013 | 10.25 | 9.11 | 10.18 | 915,546 | 234 | 92,710 |
| 17/03/2013 | 9.99 | 8.00 | 9.82 | 1,106,531 | 285 | 120,628 |
| 10/03/2013 | 8.33 | 7.75 | 8.00 | 730,558 | 81 | 91,116 |
| 03/03/2013 | 7.52 | 6.86 | 7.52 | 516,435 | 77 | 71,858 |
| 24/02/2013 | 7.15 | 6.80 | 6.99 | 241,659 | 74 | 34,511 |
| 17/02/2013 | 6.93 | 5.07 | 6.90 | 892,097 | 263 | 148,348 |
| 10/02/2013 | 5.22 | 5.00 | 5.06 | 403,093 | 67 | 78,806 |
| 03/02/2013 | 5.23 | 5.08 | 5.08 | 20,486 | 19 | 3,995 |
| 27/01/2013 | 5.24 | 5.09 | 5.10 | 134,816 | 50 | 25,992 |
| 21/01/2013 | 5.23 | 5.07 | 5.07 | 9,720 | 11 | 1,915 |
| 13/01/2013 | 5.29 | 5.11 | 5.12 | 80,824 | 71 | 15,562 |
| 06/01/2013 | 5.37 | 5.16 | 5.24 | 167,324 | 28 | 32,195 |