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 |
|---|---|---|---|---|---|---|
| 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 |
| 29/09/2020 | 1.24 | 1.22 | 1.24 | 391,505 | 24 | 318,794 |
| 28/09/2020 | 1.25 | 1.22 | 1.25 | 152,976 | 31 | 123,882 |
| 27/09/2020 | 1.25 | 1.23 | 1.25 | 156,605 | 13 | 126,300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 06/04/2008 | 3.66 | 3.48 | 3.65 | 85,812 | 57 | 24,032 |
| 30/03/2008 | 3.70 | 3.43 | 3.60 | 36,699 | 47 | 10,418 |
| 23/03/2008 | 3.69 | 3.30 | 3.66 | 44,982 | 51 | 13,143 |
| 16/03/2008 | 3.58 | 3.40 | 3.52 | 55,663 | 59 | 15,881 |
| 09/03/2008 | 3.69 | 3.50 | 3.69 | 117,860 | 72 | 33,476 |
| 02/03/2008 | 3.64 | 3.50 | 3.51 | 227,615 | 153 | 64,413 |
| 24/02/2008 | 3.80 | 3.63 | 3.64 | 187,222 | 111 | 50,699 |
| 17/02/2008 | 4.00 | 3.75 | 3.75 | 64,527 | 62 | 16,976 |
| 10/02/2008 | 3.98 | 3.80 | 3.98 | 29,757 | 20 | 7,715 |
| 02/02/2008 | 3.96 | 3.75 | 3.85 | 130,066 | 89 | 34,164 |
| 27/01/2008 | 3.95 | 3.90 | 3.90 | 28,806 | 14 | 7,370 |
| 20/01/2008 | 4.01 | 3.86 | 3.95 | 63,580 | 76 | 16,152 |
| 13/01/2008 | 4.12 | 4.00 | 4.00 | 52,623 | 51 | 13,003 |
| 06/01/2008 | 4.10 | 4.02 | 4.05 | 22,287 | 22 | 5,516 |
| 30/12/2007 | 4.14 | 3.95 | 3.98 | 42,526 | 31 | 10,514 |
| 23/12/2007 | 4.03 | 3.90 | 4.00 | 47,800 | 41 | 12,028 |