UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 28/04/2024
MarketSecond
High Price0.48
Last Closing0.50
No. of Transactions12
SectorTobacco and Cigarettes
Low Price0.48
Opening Price0.48
No. of Shares3,165
Div0.00
Change-0.02
Closing Price0.48
Average Price0.48
P/EN
Value Traded1,519
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2021 | 1.04 | 1.04 | 1.04 | 1,358 | 4 | 1,306 |
| 29/07/2021 | 1.10 | 1.05 | 1.09 | 204,652 | 133 | 191,956 |
| 28/07/2021 | 1.05 | 1.03 | 1.05 | 21,085 | 37 | 20,233 |
| 27/07/2021 | 1.04 | 1.01 | 1.04 | 5,438 | 17 | 5,350 |
| 26/07/2021 | 1.05 | 1.00 | 1.02 | 32,317 | 33 | 31,570 |
| 25/07/2021 | 1.05 | 1.03 | 1.05 | 19,471 | 16 | 18,725 |
| 18/07/2021 | 1.05 | 1.02 | 1.05 | 16,046 | 27 | 15,567 |
| 15/07/2021 | 1.07 | 1.05 | 1.06 | 15,966 | 39 | 15,051 |
| 13/07/2021 | 1.07 | 1.05 | 1.05 | 5,517 | 16 | 5,200 |
| 12/07/2021 | 1.07 | 1.05 | 1.06 | 40,915 | 47 | 38,687 |
| 08/07/2021 | 1.05 | 1.03 | 1.05 | 47,336 | 11 | 45,500 |
| 07/07/2021 | 1.07 | 1.03 | 1.06 | 19,367 | 48 | 18,427 |
| 06/07/2021 | 1.07 | 1.04 | 1.05 | 32,285 | 60 | 30,881 |
| 05/07/2021 | 1.09 | 1.07 | 1.09 | 29,836 | 43 | 27,509 |
| 04/07/2021 | 1.09 | 1.05 | 1.09 | 122,842 | 54 | 116,579 |
| 01/07/2021 | 1.06 | 1.04 | 1.06 | 85,363 | 57 | 81,335 |
| 30/06/2021 | 1.07 | 1.02 | 1.07 | 67,213 | 91 | 64,276 |
| 29/06/2021 | 1.07 | 1.02 | 1.04 | 88,392 | 64 | 83,314 |
| 28/06/2021 | 1.11 | 1.06 | 1.07 | 54,580 | 77 | 50,357 |
| 27/06/2021 | 1.12 | 1.10 | 1.11 | 42,625 | 37 | 38,370 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/10/2011 | 2.07 | 1.86 | 1.90 | 29,976 | 71 | 15,082 |
| 16/10/2011 | 1.98 | 1.85 | 1.98 | 21,472 | 34 | 11,207 |
| 09/10/2011 | 1.90 | 1.76 | 1.84 | 3,462 | 17 | 1,925 |
| 02/10/2011 | 1.90 | 1.76 | 1.90 | 13,975 | 31 | 7,750 |
| 25/09/2011 | 2.02 | 1.84 | 1.85 | 293,371 | 83 | 155,937 |
| 18/09/2011 | 2.00 | 1.90 | 1.95 | 3,982 | 20 | 2,049 |
| 11/09/2011 | 1.93 | 1.80 | 1.92 | 7,611 | 30 | 4,051 |
| 04/09/2011 | 1.93 | 1.81 | 1.84 | 265,410 | 64 | 140,208 |
| 28/08/2011 | 1.93 | 1.86 | 1.90 | 6,463 | 28 | 3,434 |
| 21/08/2011 | 2.20 | 1.85 | 1.85 | 95,267 | 86 | 45,812 |
| 14/08/2011 | 2.19 | 1.96 | 2.17 | 62,646 | 56 | 30,240 |
| 07/08/2011 | 2.42 | 2.06 | 2.06 | 326,649 | 138 | 151,200 |
| 31/07/2011 | 2.52 | 2.37 | 2.40 | 27,588 | 43 | 11,571 |
| 24/07/2011 | 2.55 | 2.43 | 2.50 | 502,501 | 43 | 203,593 |
| 17/07/2011 | 2.65 | 2.47 | 2.53 | 320,936 | 73 | 124,833 |
| 10/07/2011 | 2.85 | 2.59 | 2.62 | 119,822 | 90 | 45,576 |
| 03/07/2011 | 2.91 | 2.66 | 2.67 | 124,380 | 95 | 45,041 |
| 26/06/2011 | 2.94 | 2.80 | 2.94 | 799 | 7 | 283 |
| 19/06/2011 | 2.97 | 2.65 | 2.80 | 17,524 | 15 | 6,204 |
| 12/06/2011 | 3.03 | 2.76 | 2.85 | 6,244 | 16 | 2,166 |