Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 18/03/2026
MarketSecond
High Price0.11
Last Closing0.10
No. of Transactions3
SectorTobacco and Cigarettes
Low Price0.10
Opening Price0.10
No. of Shares1,975
Div0.00
Change0.01
Closing Price0.11
Average Price0.10
P/EN
Value Traded200

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/11/2025 0.18 0.18 0.18 3,122 18 17,346
23/11/2025 0.19 0.19 0.19 4,372 17 23,011
20/11/2025 0.20 0.19 0.20 33,075 61 174,005
19/11/2025 0.19 0.18 0.19 34,228 82 184,389
18/11/2025 0.19 0.18 0.19 14,036 57 76,380
17/11/2025 0.19 0.17 0.19 9,836 54 55,281
16/11/2025 0.19 0.18 0.18 8,146 34 44,696
13/11/2025 0.19 0.17 0.19 23,654 75 135,529
12/11/2025 0.20 0.18 0.18 52,133 64 277,921
11/11/2025 0.20 0.19 0.19 94,287 189 482,575
10/11/2025 0.19 0.19 0.19 4,988 16 26,250
09/11/2025 0.18 0.18 0.18 5,840 21 32,443
06/11/2025 0.17 0.17 0.17 24,283 50 142,844
05/11/2025 0.16 0.15 0.16 29,521 90 186,390
04/11/2025 0.15 0.14 0.15 8,212 27 58,652
03/11/2025 0.15 0.14 0.14 6,788 45 48,441
02/11/2025 0.15 0.15 0.15 363 7 2,418
06/04/2025 0.07 0.07 0.07 2,176 33 31,087
03/04/2025 0.08 0.08 0.08 2,148 10 26,850
27/03/2025 0.08 0.07 0.08 6,945 41 89,751
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/12/2023 0.82 0.75 0.80 250,766 333 317,994
17/12/2023 0.85 0.81 0.82 34,854 59 41,855
10/12/2023 0.90 0.84 0.86 63,483 90 72,267
03/12/2023 0.90 0.84 0.88 457,769 173 538,177
26/11/2023 0.91 0.87 0.91 106,972 213 120,330
19/11/2023 0.92 0.80 0.90 168,224 292 192,566
12/11/2023 0.83 0.72 0.81 68,259 164 86,818
05/11/2023 0.78 0.74 0.75 28,871 53 37,756
29/10/2023 0.79 0.75 0.79 71,035 139 91,692
22/10/2023 0.80 0.76 0.78 72,510 98 92,091
15/10/2023 0.83 0.79 0.82 98,406 57 120,143
08/10/2023 0.85 0.78 0.83 131,907 234 161,524
01/10/2023 0.90 0.83 0.85 55,521 119 64,871
24/09/2023 0.95 0.86 0.93 174,580 232 190,453
17/09/2023 0.95 0.85 0.87 58,600 177 66,013
10/09/2023 1.04 0.91 0.94 548,369 555 564,830
03/09/2023 0.98 0.80 0.98 543,769 457 626,466
27/08/2023 0.79 0.66 0.79 807,845 311 1,120,795
20/08/2023 0.64 0.53 0.64 79,106 74 144,052
13/08/2023 0.70 0.57 0.57 29,804 65 49,068
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2018 2.07 1.70 1.70 1,213,756 1,020 619,664
01/10/2018 2.28 1.98 2.02 2,551,474 1,881 1,176,240
02/09/2018 2.71 2.13 2.18 2,660,037 921 1,180,938
01/08/2018 2.69 2.36 2.43 1,318,891 398 525,192
01/07/2018 2.92 2.70 2.72 407,690 225 144,425
03/06/2018 3.19 2.80 2.83 2,128,751 252 727,452
02/05/2018 3.29 2.80 3.08 2,514,248 986 814,173
01/04/2018 4.18 2.96 3.18 3,631,871 2,576 969,678
01/03/2018 3.59 2.14 3.49 4,811,685 2,495 1,715,244
01/02/2018 2.74 2.09 2.21 1,839,556 725 753,322
02/01/2018 3.15 2.66 2.70 2,290,265 663 806,710
03/12/2017 3.48 2.90 3.09 2,143,190 897 682,930
01/11/2017 3.87 3.16 3.42 3,318,040 1,195 931,478
01/10/2017 3.51 2.57 3.01 2,585,947 1,295 906,767
05/09/2017 4.08 3.40 3.49 492,410 112 127,307
01/08/2017 4.73 4.00 4.10 1,046,177 122 248,553
02/07/2017 4.80 4.42 4.73 1,848,030 138 393,093
01/06/2017 4.71 3.86 4.68 495,833 191 112,806
01/05/2017 4.91 4.22 4.50 2,322,293 440 505,044
02/04/2017 5.30 3.99 4.53 3,419,152 1,216 700,562
Download Table