UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 11/12/2023
MarketSecond
High Price0.88
Last Closing0.87
No. of Transactions15
SectorTobacco and Cigarettes
Low Price0.84
Opening Price0.85
No. of Shares8,150
Div0.00
Change0.00
Closing Price0.87
Average Price0.86
P/EN
Value Traded7,007
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/07/2023 | 0.67 | 0.65 | 0.67 | 6,567 | 24 | 9,960 |
| 11/07/2023 | 0.67 | 0.64 | 0.67 | 20,985 | 56 | 32,078 |
| 10/07/2023 | 0.64 | 0.62 | 0.64 | 5,319 | 26 | 8,507 |
| 09/07/2023 | 0.66 | 0.64 | 0.65 | 9,230 | 30 | 14,290 |
| 06/07/2023 | 0.67 | 0.65 | 0.67 | 2,887 | 13 | 4,400 |
| 04/07/2023 | 0.67 | 0.65 | 0.67 | 17,007 | 38 | 26,064 |
| 03/07/2023 | 0.69 | 0.68 | 0.68 | 7,142 | 5 | 10,503 |
| 02/07/2023 | 0.69 | 0.67 | 0.69 | 4,153 | 19 | 6,122 |
| 26/06/2023 | 0.69 | 0.67 | 0.69 | 25,372 | 28 | 37,356 |
| 25/06/2023 | 0.69 | 0.66 | 0.68 | 12,045 | 45 | 17,756 |
| 22/06/2023 | 0.67 | 0.67 | 0.67 | 11,235 | 32 | 16,769 |
| 21/06/2023 | 0.71 | 0.70 | 0.70 | 7,410 | 16 | 10,557 |
| 20/06/2023 | 0.73 | 0.71 | 0.73 | 206,717 | 38 | 283,944 |
| 19/06/2023 | 0.74 | 0.72 | 0.74 | 493,204 | 26 | 675,630 |
| 18/06/2023 | 0.75 | 0.73 | 0.75 | 3,325 | 11 | 4,550 |
| 15/06/2023 | 0.75 | 0.74 | 0.75 | 399 | 7 | 536 |
| 14/06/2023 | 0.76 | 0.74 | 0.76 | 3,164 | 9 | 4,249 |
| 13/06/2023 | 0.76 | 0.74 | 0.76 | 2,893 | 16 | 3,850 |
| 12/06/2023 | 0.77 | 0.75 | 0.77 | 2,875 | 8 | 3,832 |
| 11/06/2023 | 0.76 | 0.75 | 0.76 | 292 | 3 | 388 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/11/2021 | 1.13 | 1.03 | 1.09 | 442,000 | 333 | 407,234 |
| 07/11/2021 | 1.05 | 0.97 | 1.03 | 161,123 | 222 | 158,258 |
| 31/10/2021 | 1.15 | 1.07 | 1.07 | 225,882 | 262 | 203,273 |
| 24/10/2021 | 1.15 | 1.07 | 1.07 | 291,827 | 149 | 261,114 |
| 17/10/2021 | 1.19 | 1.10 | 1.16 | 201,374 | 195 | 174,852 |
| 10/10/2021 | 1.12 | 1.05 | 1.12 | 132,529 | 198 | 122,326 |
| 03/10/2021 | 1.18 | 1.06 | 1.11 | 266,643 | 216 | 237,883 |
| 26/09/2021 | 1.20 | 1.14 | 1.18 | 360,767 | 234 | 308,080 |
| 19/09/2021 | 1.21 | 1.15 | 1.15 | 190,198 | 213 | 161,032 |
| 12/09/2021 | 1.27 | 1.15 | 1.18 | 392,319 | 414 | 319,853 |
| 05/09/2021 | 1.20 | 1.09 | 1.20 | 572,170 | 457 | 498,114 |
| 29/08/2021 | 1.11 | 1.04 | 1.10 | 528,051 | 484 | 492,247 |
| 22/08/2021 | 1.10 | 0.94 | 1.07 | 293,675 | 493 | 281,419 |
| 15/08/2021 | 1.01 | 0.82 | 0.98 | 450,928 | 655 | 478,241 |
| 08/08/2021 | 0.91 | 0.83 | 0.85 | 152,871 | 209 | 180,208 |
| 01/08/2021 | 1.04 | 0.91 | 0.91 | 184,231 | 161 | 193,475 |
| 25/07/2021 | 1.10 | 1.00 | 1.09 | 282,964 | 236 | 267,834 |
| 18/07/2021 | 1.05 | 1.02 | 1.05 | 16,046 | 27 | 15,567 |
| 11/07/2021 | 1.07 | 1.05 | 1.06 | 62,397 | 102 | 58,938 |
| 04/07/2021 | 1.09 | 1.03 | 1.05 | 251,666 | 216 | 238,896 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2015 | 4.90 | 4.21 | 4.33 | 319,569 | 187 | 68,875 |
| 03/05/2015 | 4.63 | 4.19 | 4.40 | 621,061 | 80 | 135,428 |
| 01/04/2015 | 4.73 | 4.21 | 4.64 | 538,466 | 79 | 114,896 |
| 01/03/2015 | 5.19 | 4.50 | 4.88 | 860,262 | 123 | 175,382 |
| 01/02/2015 | 5.73 | 4.75 | 5.14 | 640,475 | 110 | 117,968 |
| 04/01/2015 | 6.04 | 5.48 | 5.60 | 905,057 | 131 | 159,108 |
| 01/12/2014 | 6.34 | 5.69 | 5.69 | 2,515,204 | 88 | 413,308 |
| 02/11/2014 | 6.35 | 5.70 | 6.34 | 1,918,986 | 92 | 307,424 |
| 01/10/2014 | 6.95 | 6.05 | 6.35 | 478,115 | 65 | 71,797 |
| 01/09/2014 | 7.67 | 6.48 | 6.96 | 1,576,569 | 91 | 215,993 |
| 03/08/2014 | 7.84 | 7.20 | 7.67 | 822,140 | 29 | 105,786 |
| 01/07/2014 | 8.00 | 7.89 | 7.89 | 1,363,748 | 28 | 171,378 |
| 01/06/2014 | 8.45 | 7.45 | 7.95 | 2,274,876 | 203 | 281,594 |
| 04/05/2014 | 8.30 | 7.25 | 7.61 | 1,330,905 | 159 | 176,547 |
| 01/04/2014 | 9.00 | 7.40 | 8.30 | 4,319,889 | 168 | 521,134 |
| 02/03/2014 | 9.15 | 7.87 | 7.87 | 1,454,348 | 111 | 165,679 |
| 02/02/2014 | 9.65 | 8.21 | 9.20 | 1,585,406 | 527 | 173,288 |
| 02/01/2014 | 10.23 | 8.16 | 9.05 | 4,684,908 | 1,643 | 514,567 |
| 01/12/2013 | 7.65 | 6.71 | 7.65 | 2,783,175 | 313 | 394,018 |
| 01/09/2013 | 6.79 | 5.19 | 6.41 | 2,951,835 | 851 | 469,566 |