UNION TOBACCO & CIGARETTE INDUSTRIES Historical
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 |