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 |
|---|---|---|---|---|---|---|
| 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 |
| 16/07/2020 | 1.19 | 1.18 | 1.19 | 135,629 | 16 | 114,940 |
| 15/07/2020 | 1.18 | 1.18 | 1.18 | 12,862 | 7 | 10,900 |
| 14/07/2020 | 1.20 | 1.18 | 1.20 | 85,435 | 16 | 72,010 |
| 12/07/2020 | 1.20 | 1.19 | 1.20 | 89,030 | 13 | 74,800 |
| 09/07/2020 | 1.21 | 1.18 | 1.20 | 15,948 | 9 | 13,401 |
| 08/07/2020 | 1.20 | 1.19 | 1.20 | 19,437 | 30 | 16,239 |
| 07/07/2020 | 1.21 | 1.19 | 1.20 | 3,824 | 7 | 3,201 |
| 06/07/2020 | 1.24 | 1.22 | 1.22 | 5,130 | 5 | 4,200 |
| 05/07/2020 | 1.23 | 1.21 | 1.23 | 45,863 | 9 | 37,600 |
| 02/07/2020 | 1.24 | 1.23 | 1.24 | 82,484 | 18 | 66,817 |
| 01/07/2020 | 1.22 | 1.22 | 1.22 | 1,556 | 5 | 1,275 |
| 30/06/2020 | 1.25 | 1.21 | 1.24 | 227,491 | 25 | 184,247 |
| 29/06/2020 | 1.23 | 1.19 | 1.23 | 77,070 | 14 | 64,120 |
| 28/06/2020 | 1.27 | 1.24 | 1.25 | 150,727 | 20 | 120,200 |
| 25/06/2020 | 1.29 | 1.24 | 1.29 | 140,120 | 5 | 110,330 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/03/2007 | 5.78 | 5.55 | 5.69 | 54,301 | 48 | 9,575 |
| 04/03/2007 | 6.10 | 6.02 | 6.02 | 110,900 | 64 | 18,320 |
| 25/02/2007 | 6.12 | 6.01 | 6.10 | 172,615 | 80 | 28,453 |
| 18/02/2007 | 6.09 | 6.00 | 6.09 | 266,431 | 30 | 44,397 |
| 11/02/2007 | 6.11 | 5.90 | 5.95 | 85,912 | 36 | 14,333 |
| 04/02/2007 | 6.15 | 5.99 | 6.09 | 115,273 | 47 | 19,031 |
| 28/01/2007 | 6.15 | 5.90 | 6.15 | 97,229 | 72 | 16,093 |
| 21/01/2007 | 6.00 | 5.90 | 5.99 | 51,268 | 16 | 8,576 |
| 14/01/2007 | 6.05 | 5.81 | 6.00 | 136,782 | 38 | 22,872 |
| 07/01/2007 | 6.18 | 5.71 | 6.00 | 46,517 | 23 | 7,859 |
| 24/12/2006 | 5.95 | 5.50 | 5.95 | 457,520 | 69 | 78,928 |
| 17/12/2006 | 5.99 | 5.61 | 5.65 | 120,272 | 50 | 20,822 |
| 10/12/2006 | 6.08 | 5.75 | 5.94 | 362,336 | 24 | 61,408 |
| 03/12/2006 | 6.13 | 5.76 | 6.00 | 108,703 | 62 | 18,123 |
| 26/11/2006 | 6.07 | 5.80 | 5.98 | 11,016,808 | 42 | 1,870,292 |
| 19/11/2006 | 6.00 | 5.85 | 5.86 | 95,263 | 33 | 16,050 |
| 13/11/2006 | 6.30 | 6.00 | 6.03 | 108,392 | 55 | 17,768 |
| 05/11/2006 | 6.36 | 6.22 | 6.30 | 18,716 | 21 | 2,970 |
| 29/10/2006 | 6.44 | 6.25 | 6.38 | 327,123 | 56 | 51,529 |
| 22/10/2006 | 6.46 | 6.32 | 6.46 | 3,921 | 5 | 610 |