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 |
|---|---|---|---|---|---|---|
| 30/09/2021 | 1.20 | 1.16 | 1.18 | 93,908 | 46 | 79,592 |
| 29/09/2021 | 1.20 | 1.17 | 1.19 | 96,886 | 101 | 82,240 |
| 28/09/2021 | 1.17 | 1.16 | 1.17 | 104,889 | 29 | 90,392 |
| 27/09/2021 | 1.18 | 1.15 | 1.15 | 41,194 | 21 | 35,353 |
| 26/09/2021 | 1.18 | 1.14 | 1.18 | 23,890 | 37 | 20,503 |
| 23/09/2021 | 1.18 | 1.15 | 1.15 | 15,764 | 18 | 13,550 |
| 22/09/2021 | 1.18 | 1.15 | 1.17 | 23,116 | 40 | 19,792 |
| 21/09/2021 | 1.19 | 1.16 | 1.16 | 53,986 | 24 | 45,711 |
| 20/09/2021 | 1.19 | 1.17 | 1.18 | 26,710 | 35 | 22,690 |
| 19/09/2021 | 1.21 | 1.17 | 1.21 | 70,621 | 96 | 59,289 |
| 16/09/2021 | 1.18 | 1.15 | 1.18 | 41,118 | 58 | 35,319 |
| 15/09/2021 | 1.22 | 1.19 | 1.19 | 26,252 | 31 | 21,699 |
| 14/09/2021 | 1.24 | 1.19 | 1.23 | 85,411 | 106 | 70,745 |
| 13/09/2021 | 1.27 | 1.24 | 1.25 | 99,304 | 92 | 79,297 |
| 12/09/2021 | 1.26 | 1.22 | 1.24 | 140,235 | 127 | 112,793 |
| 09/09/2021 | 1.20 | 1.20 | 1.20 | 204,325 | 131 | 170,271 |
| 08/09/2021 | 1.15 | 1.10 | 1.15 | 184,230 | 157 | 162,443 |
| 07/09/2021 | 1.11 | 1.09 | 1.10 | 11,953 | 16 | 10,862 |
| 06/09/2021 | 1.13 | 1.10 | 1.13 | 109,542 | 59 | 98,850 |
| 05/09/2021 | 1.14 | 1.09 | 1.11 | 62,120 | 94 | 55,688 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/08/2012 | 3.00 | 2.85 | 2.92 | 378,513 | 130 | 131,681 |
| 05/08/2012 | 3.01 | 2.80 | 2.89 | 704,340 | 200 | 239,081 |
| 29/07/2012 | 3.04 | 2.76 | 2.78 | 308,689 | 275 | 108,038 |
| 22/07/2012 | 3.16 | 2.87 | 3.04 | 2,001,172 | 713 | 664,515 |
| 15/07/2012 | 2.74 | 2.27 | 2.74 | 2,656,374 | 401 | 1,080,231 |
| 08/07/2012 | 2.33 | 2.10 | 2.25 | 1,203,433 | 674 | 540,215 |
| 01/07/2012 | 2.03 | 1.91 | 2.03 | 346,540 | 182 | 175,842 |
| 24/06/2012 | 1.98 | 1.90 | 1.92 | 1,603,049 | 41 | 831,748 |
| 17/06/2012 | 1.98 | 1.86 | 1.94 | 1,105,291 | 127 | 567,132 |
| 10/06/2012 | 1.95 | 1.86 | 1.95 | 935,723 | 126 | 486,764 |
| 03/06/2012 | 1.98 | 1.89 | 1.92 | 44,794 | 55 | 23,192 |
| 27/05/2012 | 2.04 | 1.95 | 1.96 | 488,958 | 68 | 243,915 |
| 20/05/2012 | 2.07 | 1.97 | 1.98 | 248,043 | 45 | 123,908 |
| 13/05/2012 | 2.09 | 2.02 | 2.06 | 289,406 | 63 | 139,509 |
| 06/05/2012 | 2.18 | 2.05 | 2.08 | 944,602 | 272 | 451,363 |
| 30/04/2012 | 2.24 | 2.08 | 2.14 | 508,381 | 246 | 231,922 |
| 22/04/2012 | 2.17 | 2.09 | 2.11 | 520,081 | 196 | 243,858 |
| 15/04/2012 | 2.15 | 2.07 | 2.11 | 204,048 | 85 | 97,019 |
| 08/04/2012 | 2.18 | 2.11 | 2.15 | 181,697 | 83 | 84,489 |
| 01/04/2012 | 2.20 | 2.04 | 2.15 | 692,994 | 311 | 323,037 |