Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
Performance Indicators 26/11/2020
MarketSecond
High Price1.30
Last Closing1.30
No. of Transactions33
SectorTobacco and Cigarettes
Low Price1.29
Opening Price1.30
No. of Shares167,100
Div0.00
Change0.00
Closing Price1.30
Average Price1.30
P/EN
Value Traded217,068

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/05/2020 1.38 1.35 1.38 133,862 68 98,980
12/03/2020 1.38 1.38 1.38 13,807 1 10,005
11/03/2020 1.38 1.37 1.37 49,555 12 36,018
10/03/2020 1.41 1.40 1.41 210 3 150
09/03/2020 1.43 1.38 1.40 35,075 19 25,300
08/03/2020 1.47 1.41 1.45 205,016 71 142,137
05/03/2020 1.47 1.41 1.43 224,721 86 155,797
04/03/2020 1.43 1.39 1.43 187,676 20 133,770
03/03/2020 1.43 1.38 1.43 152,021 27 106,840
02/03/2020 1.45 1.40 1.44 38,097 24 26,759
01/03/2020 1.45 1.36 1.45 83,227 35 59,606
27/02/2020 1.42 1.36 1.41 400,877 28 284,912
26/02/2020 1.43 1.38 1.43 487,634 41 345,904
25/02/2020 1.43 1.43 1.43 55,608 3 38,887
24/02/2020 1.44 1.41 1.43 66,315 22 46,615
23/02/2020 1.46 1.43 1.45 137,929 19 95,168
20/02/2020 1.47 1.42 1.47 42,589 39 29,523
19/02/2020 1.49 1.44 1.46 61,194 28 42,064
18/02/2020 1.53 1.48 1.48 107,626 53 71,970
17/02/2020 1.54 1.49 1.53 231,754 132 153,040
Date High Low Closing Value Traded No. of Trans No. of Shares
27/05/2018 3.29 3.00 3.08 39,363 73 12,480
20/05/2018 3.17 2.80 3.17 1,833,538 311 587,925
13/05/2018 3.06 2.83 2.96 206,210 175 70,170
06/05/2018 3.20 2.93 3.00 337,016 295 111,710
29/04/2018 3.40 2.99 3.13 137,247 182 43,868
22/04/2018 3.60 2.96 3.34 381,039 388 115,647
15/04/2018 3.96 3.50 3.60 836,241 720 223,713
08/04/2018 4.18 3.84 3.92 992,484 576 245,331
01/04/2018 3.98 3.37 3.85 1,382,980 842 373,007
25/03/2018 3.59 3.05 3.49 2,083,603 894 617,603
18/03/2018 3.19 2.60 3.19 1,110,924 600 392,616
11/03/2018 2.60 2.14 2.60 790,841 539 331,094
04/03/2018 2.27 2.14 2.15 693,461 354 314,156
25/02/2018 2.37 2.09 2.25 734,854 368 331,268
18/02/2018 2.45 2.35 2.39 116,735 122 48,515
11/02/2018 2.51 2.40 2.45 453,386 119 183,134
04/02/2018 2.74 2.47 2.50 436,208 217 164,855
28/01/2018 2.75 2.66 2.70 969,462 78 358,780
21/01/2018 2.95 2.70 2.78 563,457 249 201,044
14/01/2018 3.00 2.79 2.87 375,636 152 131,563
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2010 2.17 1.99 2.03 172,318 156 84,746
01/06/2010 2.47 2.15 2.23 1,339,533 169 604,551
02/05/2010 2.74 2.36 2.52 263,821 211 101,540
01/04/2010 2.52 2.17 2.45 366,795 126 163,813
01/03/2010 2.55 2.20 2.29 130,070 89 56,038
01/02/2010 2.60 2.36 2.58 54,622 67 21,935
03/01/2010 2.87 2.60 2.65 43,398 38 16,186
01/12/2009 2.87 2.49 2.74 160,995 115 59,703
01/11/2009 2.89 2.71 2.79 23,928 50 8,626
01/10/2009 3.12 2.71 2.89 319,568 176 110,717
01/09/2009 3.11 2.69 2.98 843,755 447 286,435
02/08/2009 2.57 2.05 2.57 111,786 103 47,523
01/07/2009 3.35 2.46 2.46 766,123 276 246,894
01/06/2009 3.45 2.70 2.95 3,133,007 831 996,470
03/05/2009 2.71 1.90 2.71 1,087,728 389 453,676
01/04/2009 2.35 1.80 2.30 695,076 411 316,248
01/03/2009 1.97 1.83 1.87 128,042 190 68,567
01/02/2009 2.08 1.75 1.92 188,102 384 99,160
04/01/2009 2.14 1.98 2.02 102,821 131 50,239
01/12/2008 2.54 2.07 2.14 568,363 192 260,821