Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 18/03/2026
MarketSecond
High Price0.11
Last Closing0.10
No. of Transactions3
SectorTobacco and Cigarettes
Low Price0.10
Opening Price0.10
No. of Shares1,975
Div0.00
Change0.01
Closing Price0.11
Average Price0.10
P/EN
Value Traded200

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/01/2025 0.13 0.12 0.13 3,972 25 33,097
27/01/2025 0.13 0.12 0.13 287 8 2,249
26/01/2025 0.13 0.12 0.13 5,259 23 43,826
23/01/2025 0.13 0.12 0.13 2,525 12 21,037
22/01/2025 0.13 0.12 0.13 21,290 14 177,400
21/01/2025 0.13 0.12 0.13 6,927 37 57,715
20/01/2025 0.13 0.12 0.13 6,282 40 52,285
19/01/2025 0.13 0.12 0.13 6,029 41 50,238
16/01/2025 0.14 0.13 0.13 6,059 20 46,601
31/12/2024 0.14 0.12 0.14 6,839 35 53,291
30/12/2024 0.13 0.12 0.13 5,425 27 45,205
29/12/2024 0.13 0.12 0.13 1,376 24 11,457
26/12/2024 0.13 0.12 0.13 6,397 32 53,307
24/12/2024 0.13 0.13 0.13 2,737 15 21,055
23/12/2024 0.14 0.13 0.14 2,552 14 19,627
22/12/2024 0.14 0.13 0.14 5,007 28 38,515
19/12/2024 0.14 0.13 0.14 5,484 10 42,184
18/12/2024 0.15 0.14 0.14 17,065 42 121,830
17/12/2024 0.16 0.14 0.15 4,435 26 29,853
16/12/2024 0.15 0.14 0.15 465 6 3,300
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/10/2022 0.83 0.78 0.81 23,530 62 29,590
23/10/2022 0.84 0.80 0.83 46,521 77 57,497
16/10/2022 0.87 0.83 0.84 13,276 44 15,750
09/10/2022 0.87 0.82 0.86 94,229 175 110,640
02/10/2022 0.86 0.81 0.84 45,872 133 55,357
25/09/2022 0.88 0.85 0.86 90,996 101 106,304
18/09/2022 0.94 0.89 0.90 126,431 197 137,543
11/09/2022 0.90 0.85 0.90 34,978 75 40,260
04/09/2022 0.89 0.80 0.88 49,917 106 58,763
28/08/2022 0.94 0.86 0.90 59,291 144 66,739
21/08/2022 0.96 0.88 0.94 105,572 190 113,713
14/08/2022 0.93 0.87 0.93 83,577 153 92,687
07/08/2022 0.91 0.84 0.91 37,899 115 42,687
31/07/2022 0.90 0.78 0.88 64,347 167 75,268
24/07/2022 0.93 0.87 0.89 60,618 128 67,039
17/07/2022 0.94 0.89 0.92 47,006 131 51,905
13/07/2022 0.97 0.92 0.94 12,253 49 13,038
03/07/2022 1.01 0.90 0.96 175,186 328 181,957
26/06/2022 1.06 0.96 1.00 223,362 401 218,727
19/06/2022 1.01 0.89 0.99 353,752 624 365,376
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/02/2012 2.53 1.40 2.36 20,298,270 3,363 9,256,163
Download Table