UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.48
Last Closing0.46
No. of Transactions103
SectorTobacco and Cigarettes
Low Price0.47
Opening Price0.47
No. of Shares146,751
Div0.00
Change0.02
Closing Price0.48
Average Price0.48
P/EN
Value Traded69,692
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/12/2020 | 1.71 | 1.67 | 1.71 | 40,794 | 10 | 24,142 |
| 16/12/2020 | 1.71 | 1.67 | 1.71 | 213,849 | 107 | 126,617 |
| 14/12/2020 | 1.77 | 1.65 | 1.71 | 419,556 | 172 | 243,725 |
| 13/12/2020 | 1.72 | 1.65 | 1.72 | 1,010,533 | 273 | 589,417 |
| 10/12/2020 | 1.64 | 1.57 | 1.64 | 705,757 | 187 | 442,968 |
| 09/12/2020 | 1.57 | 1.48 | 1.57 | 233,692 | 136 | 150,256 |
| 08/12/2020 | 1.53 | 1.47 | 1.50 | 155,961 | 44 | 103,510 |
| 07/12/2020 | 1.58 | 1.49 | 1.54 | 438,197 | 103 | 282,000 |
| 06/12/2020 | 1.60 | 1.52 | 1.56 | 497,429 | 126 | 319,134 |
| 03/12/2020 | 1.58 | 1.54 | 1.58 | 255,625 | 104 | 162,400 |
| 02/12/2020 | 1.51 | 1.49 | 1.51 | 163,414 | 61 | 108,700 |
| 01/12/2020 | 1.44 | 1.38 | 1.44 | 379,489 | 202 | 264,951 |
| 30/11/2020 | 1.40 | 1.36 | 1.38 | 316,914 | 136 | 230,314 |
| 29/11/2020 | 1.36 | 1.30 | 1.36 | 526,300 | 197 | 391,730 |
| 26/11/2020 | 1.30 | 1.29 | 1.30 | 217,068 | 33 | 167,100 |
| 25/11/2020 | 1.31 | 1.28 | 1.30 | 123,179 | 39 | 95,000 |
| 24/11/2020 | 1.31 | 1.25 | 1.30 | 302,545 | 35 | 233,600 |
| 23/11/2020 | 1.31 | 1.28 | 1.31 | 515,055 | 66 | 399,003 |
| 22/11/2020 | 1.32 | 1.29 | 1.32 | 528,648 | 44 | 403,850 |
| 19/11/2020 | 1.32 | 1.30 | 1.31 | 371,691 | 29 | 284,400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/02/2009 | 1.80 | 1.76 | 1.79 | 6,788 | 28 | 3,810 |
| 01/02/2009 | 2.00 | 1.76 | 1.79 | 42,915 | 75 | 23,448 |
| 25/01/2009 | 2.07 | 1.98 | 2.02 | 11,886 | 15 | 5,930 |
| 18/01/2009 | 2.14 | 2.02 | 2.09 | 26,304 | 44 | 12,640 |
| 11/01/2009 | 2.10 | 1.98 | 2.02 | 52,976 | 47 | 26,009 |
| 04/01/2009 | 2.12 | 2.04 | 2.05 | 11,655 | 25 | 5,660 |
| 28/12/2008 | 2.17 | 2.07 | 2.14 | 276,958 | 49 | 131,407 |
| 21/12/2008 | 2.33 | 2.17 | 2.17 | 72,893 | 47 | 32,388 |
| 14/12/2008 | 2.42 | 2.19 | 2.19 | 190,090 | 76 | 84,901 |
| 30/11/2008 | 2.54 | 2.28 | 2.32 | 32,600 | 27 | 13,774 |
| 23/11/2008 | 2.60 | 2.33 | 2.43 | 8,637 | 30 | 3,542 |
| 16/11/2008 | 2.67 | 2.28 | 2.41 | 57,128 | 49 | 22,226 |
| 09/11/2008 | 2.85 | 2.65 | 2.67 | 10,571 | 27 | 3,871 |
| 02/11/2008 | 2.99 | 2.73 | 2.82 | 321,881 | 31 | 108,254 |
| 26/10/2008 | 2.99 | 2.70 | 2.88 | 33,878 | 38 | 12,130 |
| 19/10/2008 | 3.10 | 2.81 | 3.02 | 124,970 | 59 | 42,276 |
| 12/10/2008 | 3.18 | 2.69 | 3.17 | 355,182 | 161 | 115,750 |
| 05/10/2008 | 3.05 | 2.74 | 2.83 | 26,156 | 25 | 9,177 |
| 28/09/2008 | 3.18 | 2.90 | 3.05 | 60,055 | 40 | 19,911 |
| 21/09/2008 | 3.04 | 2.57 | 2.89 | 103,695 | 72 | 37,021 |