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 |
---|---|---|---|---|---|---|
02/09/2021 | 1.11 | 1.07 | 1.10 | 127,298 | 167 | 116,409 |
01/09/2021 | 1.07 | 1.05 | 1.06 | 15,190 | 41 | 14,344 |
31/08/2021 | 1.07 | 1.04 | 1.06 | 195,782 | 50 | 185,147 |
30/08/2021 | 1.09 | 1.06 | 1.07 | 111,647 | 108 | 104,126 |
29/08/2021 | 1.10 | 1.06 | 1.08 | 78,134 | 118 | 72,221 |
26/08/2021 | 1.07 | 1.03 | 1.07 | 46,776 | 89 | 44,903 |
25/08/2021 | 1.10 | 1.04 | 1.06 | 66,857 | 114 | 61,870 |
24/08/2021 | 1.07 | 1.04 | 1.07 | 92,810 | 124 | 87,442 |
23/08/2021 | 1.02 | 0.98 | 1.02 | 66,981 | 120 | 66,087 |
22/08/2021 | 0.98 | 0.94 | 0.98 | 20,251 | 46 | 21,117 |
19/08/2021 | 1.00 | 0.97 | 0.98 | 47,892 | 56 | 48,780 |
18/08/2021 | 1.01 | 0.97 | 1.01 | 100,100 | 145 | 99,571 |
17/08/2021 | 0.97 | 0.95 | 0.97 | 108,614 | 113 | 112,842 |
16/08/2021 | 0.93 | 0.90 | 0.93 | 109,817 | 175 | 119,033 |
15/08/2021 | 0.89 | 0.82 | 0.89 | 84,505 | 166 | 98,015 |
12/08/2021 | 0.85 | 0.83 | 0.85 | 66,797 | 92 | 80,469 |
11/08/2021 | 0.89 | 0.87 | 0.87 | 16,203 | 26 | 18,580 |
09/08/2021 | 0.91 | 0.84 | 0.91 | 66,326 | 84 | 77,085 |
08/08/2021 | 0.87 | 0.87 | 0.87 | 3,544 | 7 | 4,074 |
05/08/2021 | 0.91 | 0.91 | 0.91 | 34,955 | 29 | 38,412 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
25/03/2012 | 2.32 | 2.12 | 2.12 | 501,288 | 198 | 230,011 |
18/03/2012 | 2.35 | 2.16 | 2.29 | 528,303 | 243 | 235,567 |
11/03/2012 | 2.32 | 2.20 | 2.29 | 1,955,017 | 174 | 864,035 |
04/03/2012 | 2.40 | 2.25 | 2.25 | 2,130,049 | 488 | 913,369 |
26/02/2012 | 2.53 | 2.28 | 2.38 | 1,328,030 | 841 | 552,944 |
19/02/2012 | 2.43 | 1.91 | 2.41 | 16,870,971 | 1,383 | 7,456,359 |
12/02/2012 | 1.96 | 1.66 | 1.93 | 1,701,080 | 786 | 940,059 |
05/02/2012 | 1.59 | 1.41 | 1.59 | 484,443 | 352 | 323,246 |
29/01/2012 | 1.45 | 1.39 | 1.41 | 306,468 | 212 | 217,371 |
22/01/2012 | 1.45 | 1.39 | 1.40 | 56,681 | 99 | 40,114 |
15/01/2012 | 1.45 | 1.39 | 1.41 | 16,964 | 36 | 12,022 |
08/01/2012 | 1.56 | 1.43 | 1.43 | 57,199 | 83 | 38,408 |
02/01/2012 | 1.56 | 1.45 | 1.56 | 26,814 | 58 | 17,680 |
26/12/2011 | 1.57 | 1.44 | 1.44 | 292,029 | 177 | 193,768 |
18/12/2011 | 1.79 | 1.60 | 1.61 | 85,370 | 125 | 50,699 |
11/12/2011 | 1.83 | 1.76 | 1.76 | 31,066 | 62 | 17,418 |
04/12/2011 | 1.84 | 1.76 | 1.84 | 6,847 | 24 | 3,770 |
27/11/2011 | 1.96 | 1.77 | 1.78 | 16,844 | 48 | 9,295 |
20/11/2011 | 1.96 | 1.82 | 1.95 | 41,235 | 82 | 21,470 |
13/11/2011 | 1.97 | 1.83 | 1.88 | 17,757 | 41 | 9,290 |