Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
Performance Indicators 25/02/2024
MarketSecond
High Price0.58
Last Closing0.58
No. of Transactions81
SectorTobacco and Cigarettes
Low Price0.56
Opening Price0.57
No. of Shares73,846
Div0.00
Change-0.02
Closing Price0.56
Average Price0.56
P/EN
Value Traded41,563

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
31/08/2023 0.79 0.76 0.79 50,368 84 64,439
30/08/2023 0.76 0.73 0.76 63,329 89 83,673
29/08/2023 0.73 0.72 0.73 512,737 80 702,417
28/08/2023 0.70 0.70 0.70 8,859 21 12,655
27/08/2023 0.67 0.66 0.67 172,553 37 257,611
24/08/2023 0.64 0.64 0.64 5,443 15 8,504
23/08/2023 0.61 0.59 0.61 9,799 20 16,168
22/08/2023 0.59 0.59 0.59 4,578 10 7,760
21/08/2023 0.57 0.53 0.57 59,258 28 111,570
20/08/2023 0.55 0.55 0.55 28 1 50
17/08/2023 0.57 0.57 0.57 5,792 14 10,162
16/08/2023 0.60 0.60 0.60 15,868 11 26,446
15/08/2023 0.63 0.63 0.63 2,589 8 4,109
14/08/2023 0.66 0.66 0.66 4,568 20 6,921
13/08/2023 0.70 0.69 0.69 988 12 1,430
10/08/2023 0.72 0.68 0.72 6,700 31 9,600
09/08/2023 0.71 0.67 0.71 4,091 16 6,008
08/08/2023 0.71 0.69 0.70 20,038 44 28,822
07/08/2023 0.73 0.72 0.72 15,981 52 22,120
31/07/2023 0.70 0.67 0.70 5,988 18 8,830
Date High Low Closing Value Traded No. of Trans No. of Shares
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
27/06/2021 1.12 1.02 1.06 338,174 326 317,652
20/06/2021 1.15 1.04 1.14 211,999 326 193,137
13/06/2021 1.19 1.09 1.11 335,952 314 298,003
06/06/2021 1.23 1.16 1.18 249,120 230 209,246
30/05/2021 1.28 1.14 1.24 656,948 580 535,100
23/05/2021 1.21 1.15 1.17 283,260 263 241,339
16/05/2021 1.23 1.14 1.20 438,253 376 367,088
09/05/2021 1.28 1.23 1.26 252,160 277 199,379
02/05/2021 1.22 1.10 1.22 603,889 443 514,981
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/08/2013 7.98 5.70 6.46 1,996,638 173 297,198
01/07/2013 8.00 7.40 7.94 840,436 82 106,798
02/06/2013 8.39 7.55 8.06 1,348,653 93 169,072
01/05/2013 8.90 7.22 7.75 1,315,836 224 161,676
01/04/2013 11.73 7.71 8.29 3,012,310 363 306,867
03/03/2013 10.94 6.86 10.94 4,167,839 789 461,149
03/02/2013 7.15 5.00 6.99 1,557,335 423 265,660
02/01/2013 5.37 5.01 5.10 1,122,485 199 217,997
02/12/2012 5.50 4.79 5.00 19,140,782 777 3,708,467
01/11/2012 4.55 2.93 4.55 1,898,151 634 531,297
01/10/2012 3.10 2.91 2.95 3,974,143 386 1,312,887
02/09/2012 3.15 2.80 2.99 1,195,603 520 400,505
01/08/2012 3.01 2.76 2.85 1,357,007 576 466,196
01/07/2012 3.16 1.91 2.77 6,460,021 2,200 2,548,755
03/06/2012 1.98 1.86 1.92 3,688,856 349 1,908,836
01/05/2012 2.24 1.95 1.96 2,475,109 690 1,188,567
01/04/2012 2.20 2.04 2.14 1,603,102 679 750,453
01/03/2012 2.40 2.12 2.12 5,271,658 1,190 2,309,498