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
15/12/2024 0.16 0.15 0.15 4,541 26 30,272
12/12/2024 0.16 0.14 0.16 3,351 24 22,923
11/12/2024 0.16 0.14 0.15 2,891 18 20,649
10/12/2024 0.15 0.15 0.15 4,798 19 31,986
09/12/2024 0.16 0.16 0.16 77 2 480
08/12/2024 0.16 0.16 0.16 0 1 1
05/12/2024 0.16 0.16 0.16 4,266 17 26,664
04/12/2024 0.17 0.16 0.17 1,372 5 8,569
03/12/2024 0.17 0.16 0.17 1,682 18 10,487
02/12/2024 0.17 0.16 0.17 5,937 46 37,103
01/12/2024 0.16 0.16 0.16 48 3 300
28/11/2024 0.17 0.16 0.17 1,154 12 7,202
27/11/2024 0.17 0.16 0.17 8,169 35 51,055
26/11/2024 0.17 0.17 0.17 11,663 30 68,603
25/11/2024 0.18 0.17 0.18 7,626 33 44,175
24/11/2024 0.17 0.16 0.17 44,263 119 267,922
21/11/2024 0.16 0.15 0.16 61,814 142 401,347
20/11/2024 0.15 0.14 0.15 3,290 20 23,492
19/11/2024 0.15 0.14 0.15 8,737 39 62,391
18/11/2024 0.15 0.15 0.15 1,073 7 7,156
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/06/2022 0.93 0.78 0.93 104,596 175 125,307
05/06/2022 0.75 0.63 0.75 107,768 153 160,532
29/05/2022 0.60 0.56 0.60 32,006 44 55,802
10/04/2022 0.54 0.54 0.54 1,164 3 2,155
03/04/2022 0.56 0.56 0.56 87 2 156
27/03/2022 0.70 0.58 0.58 18,106 47 29,485
20/03/2022 0.80 0.73 0.73 56,705 120 74,497
13/03/2022 0.87 0.77 0.82 62,544 143 78,315
06/03/2022 0.87 0.82 0.87 155,752 273 183,241
27/02/2022 0.97 0.87 0.87 145,725 183 158,822
20/02/2022 1.05 0.91 0.98 172,357 220 178,292
13/02/2022 1.22 0.99 1.06 142,418 280 126,053
30/01/2022 0.80 0.76 0.76 95,370 125 124,761
23/01/2022 0.83 0.77 0.80 57,411 142 72,104
16/01/2022 0.85 0.79 0.84 109,802 246 134,781
09/01/2022 0.87 0.80 0.86 163,540 365 197,871
02/01/2022 0.93 0.85 0.87 191,844 309 215,700
26/12/2021 1.00 0.88 0.91 237,386 356 259,512
19/12/2021 1.06 0.96 0.99 181,890 277 179,736
12/12/2021 1.12 1.04 1.07 281,003 310 261,236
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/07/2010 2.17 1.99 2.03 172,318 156 84,746
01/06/2010 2.47 2.15 2.23 1,339,533 169 604,551
Download Table