Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
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