UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 28/03/2024
MarketSecond
High Price0.46
Last Closing0.46
No. of Transactions63
SectorTobacco and Cigarettes
Low Price0.44
Opening Price0.45
No. of Shares46,521
Div0.00
Change0.00
Closing Price0.46
Average Price0.44
P/EN
Value Traded20,629
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
27/10/2020 | 1.34 | 1.29 | 1.32 | 410,669 | 45 | 312,582 |
26/10/2020 | 1.34 | 1.29 | 1.34 | 182,534 | 50 | 139,420 |
25/10/2020 | 1.33 | 1.31 | 1.32 | 214,831 | 14 | 163,760 |
22/10/2020 | 1.31 | 1.30 | 1.31 | 272,871 | 43 | 209,635 |
21/10/2020 | 1.34 | 1.30 | 1.31 | 488,038 | 44 | 369,970 |
20/10/2020 | 1.36 | 1.33 | 1.35 | 201,757 | 58 | 150,250 |
19/10/2020 | 1.41 | 1.36 | 1.40 | 286,614 | 22 | 208,850 |
18/10/2020 | 1.44 | 1.39 | 1.42 | 360,600 | 113 | 252,800 |
15/10/2020 | 1.41 | 1.36 | 1.41 | 676,723 | 299 | 482,915 |
14/10/2020 | 1.35 | 1.29 | 1.35 | 635,785 | 225 | 482,932 |
13/10/2020 | 1.29 | 1.20 | 1.29 | 362,855 | 118 | 288,097 |
12/10/2020 | 1.24 | 1.23 | 1.23 | 282,903 | 15 | 230,000 |
11/10/2020 | 1.24 | 1.21 | 1.24 | 365,217 | 28 | 298,201 |
08/10/2020 | 1.22 | 1.20 | 1.22 | 445,303 | 24 | 368,934 |
07/10/2020 | 1.23 | 1.20 | 1.23 | 126,685 | 34 | 104,400 |
06/10/2020 | 1.24 | 1.21 | 1.23 | 131,698 | 23 | 107,780 |
05/10/2020 | 1.24 | 1.22 | 1.23 | 66,068 | 46 | 53,732 |
04/10/2020 | 1.26 | 1.22 | 1.25 | 316,284 | 61 | 255,346 |
01/10/2020 | 1.25 | 1.22 | 1.25 | 368 | 3 | 300 |
30/09/2020 | 1.25 | 1.24 | 1.25 | 238,088 | 19 | 191,746 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
24/08/2008 | 2.80 | 2.71 | 2.80 | 7,923 | 19 | 2,870 |
17/08/2008 | 2.87 | 2.60 | 2.70 | 28,142 | 44 | 10,235 |
10/08/2008 | 3.05 | 2.85 | 2.93 | 40,324 | 49 | 13,894 |
03/08/2008 | 2.98 | 2.85 | 2.98 | 38,862 | 41 | 13,368 |
27/07/2008 | 2.99 | 2.91 | 2.98 | 33,212 | 28 | 11,334 |
20/07/2008 | 3.12 | 2.90 | 2.90 | 177,104 | 209 | 59,834 |
13/07/2008 | 3.24 | 3.06 | 3.20 | 51,738 | 36 | 16,715 |
06/07/2008 | 3.25 | 3.00 | 3.12 | 36,927 | 56 | 11,929 |
29/06/2008 | 3.35 | 3.12 | 3.14 | 238,663 | 99 | 74,482 |
22/06/2008 | 3.39 | 3.20 | 3.25 | 44,937 | 29 | 13,690 |
15/06/2008 | 3.45 | 3.38 | 3.38 | 166,228 | 62 | 48,308 |
08/06/2008 | 3.50 | 3.35 | 3.45 | 788,031 | 74 | 234,913 |
01/06/2008 | 3.61 | 3.36 | 3.39 | 135,245 | 81 | 39,526 |
26/05/2008 | 3.65 | 3.12 | 3.61 | 758,661 | 213 | 219,916 |
18/05/2008 | 3.20 | 3.07 | 3.07 | 63,712 | 47 | 20,072 |
11/05/2008 | 3.37 | 3.04 | 3.04 | 65,218 | 87 | 20,104 |
04/05/2008 | 3.20 | 3.00 | 3.17 | 44,334 | 82 | 14,341 |
27/04/2008 | 3.38 | 3.05 | 3.05 | 104,969 | 84 | 33,193 |
20/04/2008 | 3.40 | 3.13 | 3.25 | 58,210 | 68 | 18,180 |
13/04/2008 | 3.63 | 3.46 | 3.46 | 80,796 | 78 | 23,070 |