UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 25/04/2024
MarketSecond
High Price0.50
Last Closing0.52
No. of Transactions2
SectorTobacco and Cigarettes
Low Price0.50
Opening Price0.50
No. of Shares850
Div0.00
Change-0.02
Closing Price0.50
Average Price0.50
P/EN
Value Traded425
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
31/12/2023 | 0.80 | 0.76 | 0.80 | 76,765 | 63 | 98,554 |
28/12/2023 | 0.80 | 0.77 | 0.80 | 23,412 | 50 | 29,910 |
27/12/2023 | 0.80 | 0.75 | 0.80 | 65,094 | 119 | 85,209 |
26/12/2023 | 0.81 | 0.78 | 0.78 | 122,491 | 86 | 153,271 |
24/12/2023 | 0.82 | 0.78 | 0.82 | 39,769 | 78 | 49,604 |
20/12/2023 | 0.83 | 0.81 | 0.82 | 5,744 | 23 | 7,015 |
19/12/2023 | 0.84 | 0.82 | 0.84 | 7,760 | 9 | 9,350 |
18/12/2023 | 0.84 | 0.82 | 0.84 | 6,216 | 13 | 7,450 |
17/12/2023 | 0.85 | 0.83 | 0.85 | 15,134 | 14 | 18,040 |
14/12/2023 | 0.86 | 0.84 | 0.86 | 5,508 | 13 | 6,527 |
13/12/2023 | 0.87 | 0.85 | 0.87 | 2,922 | 12 | 3,415 |
12/12/2023 | 0.87 | 0.85 | 0.87 | 2,887 | 21 | 3,371 |
11/12/2023 | 0.88 | 0.84 | 0.87 | 7,007 | 15 | 8,150 |
10/12/2023 | 0.90 | 0.86 | 0.87 | 45,159 | 29 | 50,804 |
07/12/2023 | 0.88 | 0.85 | 0.88 | 129,175 | 75 | 149,331 |
06/12/2023 | 0.84 | 0.84 | 0.84 | 291,682 | 35 | 347,240 |
05/12/2023 | 0.88 | 0.86 | 0.88 | 9,622 | 22 | 10,994 |
04/12/2023 | 0.90 | 0.88 | 0.88 | 12,937 | 20 | 14,562 |
03/12/2023 | 0.90 | 0.89 | 0.90 | 14,353 | 21 | 16,050 |
30/11/2023 | 0.91 | 0.89 | 0.91 | 18,854 | 50 | 20,974 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
09/10/2022 | 0.87 | 0.82 | 0.86 | 94,229 | 175 | 110,640 |
02/10/2022 | 0.86 | 0.81 | 0.84 | 45,872 | 133 | 55,357 |
25/09/2022 | 0.88 | 0.85 | 0.86 | 90,996 | 101 | 106,304 |
18/09/2022 | 0.94 | 0.89 | 0.90 | 126,431 | 197 | 137,543 |
11/09/2022 | 0.90 | 0.85 | 0.90 | 34,978 | 75 | 40,260 |
04/09/2022 | 0.89 | 0.80 | 0.88 | 49,917 | 106 | 58,763 |
28/08/2022 | 0.94 | 0.86 | 0.90 | 59,291 | 144 | 66,739 |
21/08/2022 | 0.96 | 0.88 | 0.94 | 105,572 | 190 | 113,713 |
14/08/2022 | 0.93 | 0.87 | 0.93 | 83,577 | 153 | 92,687 |
07/08/2022 | 0.91 | 0.84 | 0.91 | 37,899 | 115 | 42,687 |
31/07/2022 | 0.90 | 0.78 | 0.88 | 64,347 | 167 | 75,268 |
24/07/2022 | 0.93 | 0.87 | 0.89 | 60,618 | 128 | 67,039 |
17/07/2022 | 0.94 | 0.89 | 0.92 | 47,006 | 131 | 51,905 |
13/07/2022 | 0.97 | 0.92 | 0.94 | 12,253 | 49 | 13,038 |
03/07/2022 | 1.01 | 0.90 | 0.96 | 175,186 | 328 | 181,957 |
26/06/2022 | 1.06 | 0.96 | 1.00 | 223,362 | 401 | 218,727 |
19/06/2022 | 1.01 | 0.89 | 0.99 | 353,752 | 624 | 365,376 |
12/06/2022 | 0.93 | 0.78 | 0.93 | 104,596 | 175 | 125,307 |
05/06/2022 | 0.75 | 0.63 | 0.75 | 107,768 | 153 | 160,532 |
29/05/2022 | 0.60 | 0.56 | 0.60 | 32,006 | 44 | 55,802 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
01/03/2017 | 5.24 | 2.21 | 4.92 | 7,712,042 | 2,473 | 2,289,280 |
01/02/2017 | 2.44 | 1.90 | 2.33 | 1,501,061 | 1,223 | 683,208 |
02/01/2017 | 2.29 | 1.95 | 2.08 | 897,114 | 888 | 426,111 |
01/12/2016 | 2.37 | 1.92 | 1.95 | 1,164,081 | 879 | 552,579 |
01/11/2016 | 2.34 | 1.80 | 2.26 | 1,510,004 | 1,604 | 730,572 |
03/10/2016 | 2.03 | 1.81 | 1.83 | 1,102,075 | 802 | 575,771 |
01/09/2016 | 2.35 | 1.93 | 2.02 | 802,759 | 876 | 380,162 |
01/08/2016 | 2.60 | 2.20 | 2.35 | 1,043,475 | 905 | 434,442 |
03/07/2016 | 2.59 | 2.14 | 2.39 | 1,007,014 | 683 | 429,780 |
01/06/2016 | 2.43 | 2.16 | 2.18 | 1,204,681 | 553 | 528,236 |
02/05/2016 | 2.45 | 1.85 | 2.36 | 1,646,317 | 1,469 | 760,239 |
03/04/2016 | 2.03 | 1.85 | 1.88 | 287,686 | 561 | 148,753 |
01/03/2016 | 3.07 | 1.99 | 2.00 | 4,029,682 | 2,488 | 1,693,329 |
01/02/2016 | 2.62 | 1.94 | 2.49 | 789,506 | 787 | 350,577 |
03/01/2016 | 3.07 | 2.60 | 2.68 | 208,268 | 238 | 76,184 |
01/12/2015 | 3.11 | 2.90 | 3.00 | 811,338 | 301 | 269,486 |
01/11/2015 | 3.45 | 2.84 | 3.02 | 878,689 | 435 | 272,222 |