UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 23/04/2024
MarketSecond
High Price0.54
Last Closing0.52
No. of Transactions13
SectorTobacco and Cigarettes
Low Price0.54
Opening Price0.54
No. of Shares13,824
Div0.00
Change0.02
Closing Price0.54
Average Price0.54
P/EN
Value Traded7,465
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
29/10/2023 | 0.77 | 0.75 | 0.77 | 7,184 | 26 | 9,526 |
26/10/2023 | 0.78 | 0.76 | 0.78 | 1,240 | 11 | 1,622 |
25/10/2023 | 0.79 | 0.78 | 0.79 | 391 | 3 | 500 |
24/10/2023 | 0.78 | 0.77 | 0.78 | 9,898 | 19 | 12,776 |
23/10/2023 | 0.79 | 0.76 | 0.79 | 18,616 | 50 | 24,221 |
22/10/2023 | 0.80 | 0.79 | 0.80 | 42,365 | 15 | 52,972 |
18/10/2023 | 0.82 | 0.79 | 0.82 | 1,484 | 16 | 1,830 |
17/10/2023 | 0.83 | 0.79 | 0.83 | 77,965 | 12 | 95,142 |
16/10/2023 | 0.81 | 0.80 | 0.81 | 2,478 | 6 | 3,066 |
15/10/2023 | 0.83 | 0.80 | 0.83 | 16,480 | 23 | 20,105 |
12/10/2023 | 0.84 | 0.81 | 0.83 | 30,996 | 37 | 38,243 |
11/10/2023 | 0.85 | 0.78 | 0.85 | 20,378 | 57 | 25,338 |
10/10/2023 | 0.82 | 0.80 | 0.82 | 6,327 | 19 | 7,850 |
09/10/2023 | 0.84 | 0.81 | 0.84 | 46,511 | 70 | 56,016 |
08/10/2023 | 0.82 | 0.81 | 0.81 | 27,696 | 51 | 34,077 |
05/10/2023 | 0.85 | 0.83 | 0.85 | 13,282 | 22 | 15,800 |
04/10/2023 | 0.87 | 0.84 | 0.87 | 4,471 | 19 | 5,250 |
03/10/2023 | 0.87 | 0.85 | 0.87 | 20,040 | 23 | 23,510 |
02/10/2023 | 0.88 | 0.85 | 0.87 | 11,641 | 36 | 13,521 |
01/10/2023 | 0.90 | 0.89 | 0.89 | 6,086 | 19 | 6,790 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
27/06/2021 | 1.12 | 1.02 | 1.06 | 338,174 | 326 | 317,652 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
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 |