Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
Performance Indicators 26/11/2020
MarketSecond
High Price1.30
Last Closing1.30
No. of Transactions33
SectorTobacco and Cigarettes
Low Price1.29
Opening Price1.30
No. of Shares167,100
Div0.00
Change0.00
Closing Price1.30
Average Price1.30
P/EN
Value Traded217,068

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
19/01/2020 1.33 1.31 1.33 16,845 35 12,783
16/01/2020 1.33 1.31 1.33 6,297 18 4,792
15/01/2020 1.33 1.28 1.33 18,338 35 14,151
14/01/2020 1.34 1.31 1.31 17,802 39 13,470
13/01/2020 1.39 1.34 1.37 29,828 29 21,808
12/01/2020 1.39 1.39 1.39 10,724 5 7,715
09/01/2020 1.40 1.39 1.40 15,443 5 11,110
08/01/2020 1.40 1.36 1.40 6,907 11 5,050
07/01/2020 1.41 1.38 1.41 132,662 14 95,683
05/01/2020 1.42 1.38 1.41 1,972 7 1,405
02/01/2020 1.43 1.34 1.43 27,757 38 20,109
31/12/2019 1.37 1.32 1.37 126,502 20 93,750
30/12/2019 1.36 1.32 1.36 3,394 7 2,525
29/12/2019 1.36 1.30 1.36 6,196 25 4,687
26/12/2019 1.35 1.32 1.34 5,040 16 3,810
24/12/2019 1.38 1.34 1.38 29,675 15 21,910
23/12/2019 1.40 1.35 1.37 22,919 10 16,738
22/12/2019 1.40 1.35 1.40 1,111 10 810
19/12/2019 1.38 1.35 1.38 499 3 364
18/12/2019 1.41 1.36 1.40 2,278 6 1,650
Date High Low Closing Value Traded No. of Trans No. of Shares
20/08/2017 4.35 4.08 4.10 325,678 55 76,408
13/08/2017 4.30 4.06 4.06 6,524 11 1,560
06/08/2017 4.61 4.35 4.40 13,767 12 3,072
30/07/2017 4.79 4.60 4.64 706,912 30 148,275
23/07/2017 4.80 4.44 4.75 857,928 93 183,407
16/07/2017 4.60 4.59 4.59 39,550 2 8,600
09/07/2017 4.62 4.60 4.62 18,867 5 4,100
02/07/2017 4.68 4.42 4.66 340,953 17 73,311
29/06/2017 4.68 4.68 4.68 1,170 1 250
18/06/2017 4.71 4.47 4.62 89,330 74 19,393
11/06/2017 4.50 3.86 4.50 116,296 86 27,342
04/06/2017 4.47 4.18 4.27 287,805 28 65,536
28/05/2017 4.70 4.32 4.33 958,746 18 204,844
21/05/2017 4.82 4.54 4.70 243,530 19 51,120
14/05/2017 4.85 4.22 4.80 782,000 202 176,902
07/05/2017 4.84 4.55 4.67 149,918 49 32,566
01/05/2017 4.91 4.40 4.80 189,331 154 39,897
23/04/2017 4.95 4.38 4.53 317,077 127 66,512
16/04/2017 4.78 3.99 4.77 679,302 251 156,124
09/04/2017 5.30 4.17 4.17 445,436 317 91,661
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2007 6.12 5.44 5.45 609,171 330 105,029
01/02/2007 6.15 5.90 6.09 591,503 174 98,165
07/01/2007 6.18 5.71 6.08 308,162 133 51,549
03/12/2006 6.13 5.50 5.95 1,048,831 205 179,281
01/11/2006 6.40 5.80 5.98 11,518,531 184 1,951,147
01/10/2006 6.60 6.30 6.41 682,223 153 106,963
03/09/2006 6.80 6.20 6.59 2,373,133 347 359,710
01/08/2006 6.80 6.20 6.55 887,918 327 135,871
02/07/2006 7.12 5.87 6.51 1,912,992 527 291,543
01/06/2006 7.55 6.10 7.22 1,491,390 570 219,681
01/05/2006 8.73 7.30 7.55 6,709,202 985 831,323
02/04/2006 7.86 7.01 7.42 3,587,666 639 474,781
01/03/2006 7.82 6.08 7.50 6,375,391 1,159 905,414
01/02/2006 9.29 6.70 7.38 3,636,440 947 465,030
02/01/2006 10.20 8.14 8.84 5,180,691 795 541,936