Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
Performance Indicators 28/03/2024
MarketSecond
High Price0.46
Last Closing0.46
No. of Transactions63
SectorTobacco and Cigarettes
Low Price0.44
Opening Price0.45
No. of Shares46,521
Div0.00
Change0.00
Closing Price0.46
Average Price0.44
P/EN
Value Traded20,629

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/09/2023 0.94 0.92 0.94 80,168 66 85,618
05/09/2023 0.90 0.89 0.90 56,025 94 62,391
04/09/2023 0.86 0.83 0.86 196,263 111 232,878
03/09/2023 0.82 0.80 0.82 130,293 87 161,764
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
25/04/2021 1.39 1.11 1.14 644,667 431 565,138
18/04/2021 1.48 1.37 1.41 268,760 217 189,441
12/04/2021 1.56 1.41 1.49 351,161 177 239,274
04/04/2021 1.59 1.47 1.55 313,772 188 208,225
28/03/2021 1.62 1.39 1.62 1,205,837 436 806,901
21/03/2021 1.53 1.42 1.45 475,383 178 316,367
14/03/2021 1.58 1.43 1.48 974,400 234 658,852
07/03/2021 1.70 1.52 1.58 200,444 146 124,305
28/02/2021 1.72 1.62 1.70 472,475 192 281,537
21/02/2021 1.78 1.64 1.70 888,722 276 520,832
14/02/2021 1.85 1.75 1.81 1,154,523 235 635,114
07/02/2021 1.91 1.80 1.86 805,883 244 431,104
31/01/2021 1.93 1.81 1.87 784,745 214 421,901
24/01/2021 2.00 1.78 1.95 2,951,267 875 1,534,295
17/01/2021 1.82 1.64 1.81 1,761,610 474 1,005,440
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/01/2012 1.56 1.39 1.42 393,380 400 275,524
01/12/2011 1.84 1.44 1.44 416,889 394 266,545
01/11/2011 1.97 1.77 1.77 95,508 213 50,660
02/10/2011 2.07 1.76 1.90 75,825 163 39,621
04/09/2011 2.02 1.80 1.85 570,373 197 302,245
01/08/2011 2.47 1.85 1.90 493,870 320 231,877
03/07/2011 2.91 2.38 2.38 1,092,384 332 429,423
01/06/2011 3.10 2.65 2.94 412,193 90 139,620
02/05/2011 3.80 3.00 3.00 126,752 158 36,633
03/04/2011 3.96 2.85 3.85 174,463 115 49,917
01/03/2011 5.78 3.03 3.14 12,529,191 792 2,354,186
01/02/2011 4.00 1.96 4.00 2,415,967 420 900,515
02/01/2011 2.15 1.95 2.00 142,624 230 70,571
01/12/2010 2.08 1.87 1.97 92,026 189 46,475
01/11/2010 2.01 1.87 1.87 700,249 196 361,054
03/10/2010 2.06 1.95 1.99 910,086 161 455,863
01/09/2010 2.08 1.93 2.00 226,891 95 113,142
01/08/2010 2.11 1.93 1.93 340,401 104 166,133