UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.48
Last Closing0.46
No. of Transactions103
SectorTobacco and Cigarettes
Low Price0.47
Opening Price0.47
No. of Shares146,751
Div0.00
Change0.02
Closing Price0.48
Average Price0.48
P/EN
Value Traded69,692
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/08/2020 | 1.26 | 1.24 | 1.26 | 186,182 | 13 | 149,050 |
| 17/08/2020 | 1.27 | 1.23 | 1.27 | 27,154 | 13 | 21,674 |
| 16/08/2020 | 1.29 | 1.25 | 1.28 | 212,871 | 24 | 166,360 |
| 13/08/2020 | 1.29 | 1.24 | 1.29 | 451,454 | 31 | 363,820 |
| 12/08/2020 | 1.27 | 1.21 | 1.27 | 18,885 | 19 | 15,150 |
| 11/08/2020 | 1.28 | 1.18 | 1.26 | 283,710 | 23 | 229,293 |
| 10/08/2020 | 1.24 | 1.24 | 1.24 | 1,786 | 2 | 1,440 |
| 09/08/2020 | 1.30 | 1.30 | 1.30 | 236,925 | 9 | 182,250 |
| 06/08/2020 | 1.36 | 1.31 | 1.36 | 25,463 | 16 | 19,000 |
| 05/08/2020 | 1.37 | 1.35 | 1.37 | 52,613 | 33 | 38,885 |
| 04/08/2020 | 1.41 | 1.38 | 1.39 | 341,247 | 33 | 245,495 |
| 29/07/2020 | 1.39 | 1.34 | 1.38 | 251,274 | 59 | 182,583 |
| 28/07/2020 | 1.43 | 1.36 | 1.41 | 137,138 | 125 | 97,450 |
| 27/07/2020 | 1.40 | 1.32 | 1.40 | 522,302 | 158 | 385,650 |
| 26/07/2020 | 1.36 | 1.32 | 1.36 | 140,466 | 82 | 105,160 |
| 23/07/2020 | 1.37 | 1.28 | 1.36 | 319,216 | 146 | 239,128 |
| 22/07/2020 | 1.31 | 1.23 | 1.31 | 262,015 | 121 | 205,226 |
| 21/07/2020 | 1.26 | 1.19 | 1.26 | 280,984 | 124 | 233,542 |
| 20/07/2020 | 1.20 | 1.17 | 1.20 | 19,568 | 7 | 16,682 |
| 19/07/2020 | 1.19 | 1.17 | 1.19 | 53,821 | 16 | 45,606 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/07/2007 | 4.08 | 3.96 | 4.00 | 32,774 | 37 | 8,151 |
| 15/07/2007 | 4.28 | 4.08 | 4.08 | 67,109 | 47 | 16,102 |
| 08/07/2007 | 4.33 | 4.05 | 4.22 | 95,754 | 124 | 22,556 |
| 01/07/2007 | 4.27 | 4.06 | 4.06 | 33,468 | 57 | 8,147 |
| 24/06/2007 | 4.28 | 4.11 | 4.19 | 13,505 | 45 | 3,251 |
| 17/06/2007 | 4.29 | 4.18 | 4.18 | 14,165 | 38 | 3,337 |
| 10/06/2007 | 4.27 | 4.11 | 4.23 | 20,378 | 53 | 4,876 |
| 03/06/2007 | 4.40 | 4.15 | 4.22 | 77,589 | 83 | 18,386 |
| 27/05/2007 | 4.52 | 4.08 | 4.21 | 228,617 | 232 | 53,904 |
| 20/05/2007 | 4.83 | 4.51 | 4.51 | 136,821 | 99 | 29,513 |
| 13/05/2007 | 4.79 | 4.60 | 4.60 | 38,632 | 27 | 8,201 |
| 06/05/2007 | 4.95 | 4.75 | 4.75 | 49,587 | 59 | 10,289 |
| 30/04/2007 | 5.10 | 4.77 | 4.94 | 66,121 | 100 | 13,426 |
| 22/04/2007 | 5.44 | 5.10 | 5.10 | 93,317 | 86 | 18,169 |
| 15/04/2007 | 5.60 | 5.21 | 5.21 | 31,431 | 31 | 5,870 |
| 08/04/2007 | 5.45 | 5.30 | 5.45 | 46,156 | 25 | 8,580 |
| 01/04/2007 | 5.47 | 5.20 | 5.47 | 113,782 | 75 | 21,309 |
| 25/03/2007 | 5.70 | 5.44 | 5.45 | 148,137 | 76 | 26,655 |
| 18/03/2007 | 5.93 | 5.72 | 5.72 | 223,472 | 107 | 38,579 |
| 11/03/2007 | 5.78 | 5.55 | 5.69 | 54,301 | 48 | 9,575 |