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 |
|---|---|---|---|---|---|---|
| 28/06/2021 | 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 |
| 24/06/2021 | 1.15 | 1.10 | 1.14 | 54,357 | 77 | 48,171 |
| 23/06/2021 | 1.12 | 1.04 | 1.12 | 52,864 | 87 | 48,848 |
| 22/06/2021 | 1.10 | 1.08 | 1.09 | 38,917 | 68 | 35,752 |
| 21/06/2021 | 1.10 | 1.08 | 1.08 | 18,395 | 42 | 17,016 |
| 20/06/2021 | 1.11 | 1.08 | 1.10 | 47,466 | 52 | 43,350 |
| 17/06/2021 | 1.12 | 1.09 | 1.11 | 47,014 | 59 | 42,575 |
| 16/06/2021 | 1.14 | 1.09 | 1.12 | 77,404 | 64 | 69,402 |
| 15/06/2021 | 1.15 | 1.11 | 1.12 | 125,555 | 95 | 111,269 |
| 14/06/2021 | 1.19 | 1.13 | 1.16 | 45,978 | 39 | 40,158 |
| 13/06/2021 | 1.17 | 1.15 | 1.17 | 40,000 | 57 | 34,599 |
| 10/06/2021 | 1.20 | 1.17 | 1.18 | 21,666 | 28 | 18,358 |
| 09/06/2021 | 1.19 | 1.17 | 1.19 | 39,749 | 64 | 33,636 |
| 08/06/2021 | 1.19 | 1.17 | 1.19 | 65,579 | 39 | 55,700 |
| 07/06/2021 | 1.22 | 1.16 | 1.19 | 27,709 | 40 | 23,552 |
| 06/06/2021 | 1.23 | 1.19 | 1.21 | 94,418 | 59 | 78,000 |
| 03/06/2021 | 1.26 | 1.21 | 1.24 | 89,549 | 86 | 72,380 |
| 02/06/2021 | 1.28 | 1.23 | 1.27 | 122,662 | 139 | 97,728 |
| 01/06/2021 | 1.26 | 1.22 | 1.26 | 300,880 | 228 | 242,216 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/06/2011 | 2.95 | 2.78 | 2.80 | 135,914 | 33 | 46,768 |
| 29/05/2011 | 3.40 | 2.85 | 3.00 | 274,439 | 54 | 91,506 |
| 22/05/2011 | 3.45 | 3.40 | 3.45 | 1,057 | 3 | 311 |
| 15/05/2011 | 3.71 | 3.46 | 3.53 | 56,236 | 56 | 15,969 |
| 08/05/2011 | 3.72 | 3.47 | 3.55 | 15,373 | 29 | 4,385 |
| 02/05/2011 | 3.80 | 3.47 | 3.60 | 31,358 | 35 | 8,661 |
| 24/04/2011 | 3.96 | 3.72 | 3.85 | 9,386 | 13 | 2,431 |
| 17/04/2011 | 3.89 | 3.47 | 3.70 | 27,649 | 21 | 7,470 |
| 10/04/2011 | 3.79 | 3.30 | 3.79 | 119,737 | 46 | 34,245 |
| 03/04/2011 | 3.20 | 2.85 | 3.20 | 17,691 | 35 | 5,771 |
| 27/03/2011 | 3.42 | 3.03 | 3.14 | 231,235 | 67 | 71,344 |
| 20/03/2011 | 4.29 | 3.34 | 3.34 | 82,793 | 58 | 22,573 |
| 13/03/2011 | 5.78 | 4.51 | 4.51 | 2,500,131 | 148 | 451,955 |
| 06/03/2011 | 5.61 | 4.86 | 5.51 | 9,037,732 | 394 | 1,660,538 |
| 27/02/2011 | 4.63 | 3.81 | 4.63 | 902,939 | 154 | 204,963 |
| 20/02/2011 | 3.63 | 3.00 | 3.63 | 456,619 | 85 | 131,864 |
| 13/02/2011 | 2.86 | 2.26 | 2.86 | 1,487,358 | 103 | 604,884 |
| 06/02/2011 | 2.47 | 2.02 | 2.37 | 233,273 | 194 | 100,005 |
| 30/01/2011 | 2.02 | 1.96 | 2.02 | 18,394 | 26 | 9,245 |
| 23/01/2011 | 2.05 | 2.01 | 2.03 | 70,332 | 36 | 34,797 |