UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 05/12/2023
MarketSecond
High Price0.88
Last Closing0.88
No. of Transactions22
SectorTobacco and Cigarettes
Low Price0.86
Opening Price0.88
No. of Shares10,994
Div0.00
Change0.00
Closing Price0.88
Average Price0.88
P/EN
Value Traded9,622
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2023 | 1.08 | 1.03 | 1.07 | 220,548 | 205 | 207,441 |
| 28/02/2023 | 1.03 | 1.00 | 1.03 | 244,707 | 224 | 240,102 |
| 27/02/2023 | 0.99 | 0.96 | 0.99 | 226,605 | 215 | 230,817 |
| 26/02/2023 | 0.95 | 0.90 | 0.95 | 252,868 | 244 | 268,782 |
| 23/02/2023 | 0.92 | 0.88 | 0.91 | 55,232 | 80 | 61,662 |
| 22/02/2023 | 0.92 | 0.88 | 0.91 | 104,153 | 127 | 114,716 |
| 21/02/2023 | 0.92 | 0.85 | 0.90 | 107,085 | 140 | 120,130 |
| 20/02/2023 | 0.89 | 0.85 | 0.88 | 35,468 | 81 | 40,234 |
| 19/02/2023 | 0.85 | 0.84 | 0.85 | 46,849 | 53 | 55,629 |
| 16/02/2023 | 0.81 | 0.77 | 0.81 | 81,667 | 112 | 101,915 |
| 15/02/2023 | 0.79 | 0.77 | 0.78 | 52,097 | 95 | 66,412 |
| 14/02/2023 | 0.76 | 0.70 | 0.76 | 42,092 | 74 | 56,798 |
| 13/02/2023 | 0.75 | 0.73 | 0.73 | 5,803 | 22 | 7,945 |
| 12/02/2023 | 0.77 | 0.75 | 0.76 | 28,268 | 63 | 37,064 |
| 09/02/2023 | 0.74 | 0.74 | 0.74 | 20,179 | 42 | 27,269 |
| 08/02/2023 | 0.71 | 0.71 | 0.71 | 8,537 | 22 | 12,024 |
| 07/02/2023 | 0.68 | 0.68 | 0.68 | 11,259 | 19 | 16,557 |
| 06/02/2023 | 0.65 | 0.62 | 0.65 | 7,375 | 29 | 11,453 |
| 05/02/2023 | 0.64 | 0.62 | 0.62 | 1,504 | 12 | 2,395 |
| 02/02/2023 | 0.62 | 0.61 | 0.62 | 2,088 | 14 | 3,421 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/02/2020 | 1.54 | 1.42 | 1.47 | 780,167 | 500 | 526,677 |
| 09/02/2020 | 1.42 | 1.32 | 1.42 | 182,121 | 137 | 132,814 |
| 02/02/2020 | 1.40 | 1.31 | 1.38 | 160,752 | 285 | 118,535 |
| 26/01/2020 | 1.34 | 1.29 | 1.32 | 71,431 | 119 | 54,290 |
| 19/01/2020 | 1.37 | 1.30 | 1.33 | 215,861 | 138 | 161,783 |
| 12/01/2020 | 1.39 | 1.28 | 1.33 | 82,988 | 126 | 61,936 |
| 05/01/2020 | 1.42 | 1.36 | 1.40 | 156,984 | 37 | 113,248 |
| 29/12/2019 | 1.43 | 1.30 | 1.43 | 163,849 | 90 | 121,071 |
| 22/12/2019 | 1.40 | 1.32 | 1.34 | 58,744 | 51 | 43,268 |
| 15/12/2019 | 1.45 | 1.35 | 1.38 | 58,743 | 66 | 41,389 |
| 08/12/2019 | 1.47 | 1.40 | 1.44 | 109,446 | 102 | 76,033 |
| 01/12/2019 | 1.50 | 1.45 | 1.48 | 130,642 | 101 | 88,530 |
| 24/11/2019 | 1.51 | 1.46 | 1.49 | 70,458 | 62 | 47,666 |
| 17/11/2019 | 1.52 | 1.45 | 1.48 | 259,993 | 48 | 173,760 |
| 10/11/2019 | 1.54 | 1.47 | 1.50 | 182,578 | 184 | 122,763 |
| 03/11/2019 | 1.53 | 1.43 | 1.48 | 92,573 | 142 | 62,339 |
| 27/10/2019 | 1.57 | 1.47 | 1.55 | 264,207 | 220 | 173,223 |
| 20/10/2019 | 1.61 | 1.48 | 1.58 | 363,383 | 421 | 234,599 |
| 13/10/2019 | 1.62 | 1.51 | 1.54 | 367,581 | 472 | 234,188 |
| 06/10/2019 | 1.57 | 1.36 | 1.51 | 411,552 | 393 | 287,555 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/08/2008 | 3.05 | 2.60 | 2.75 | 118,080 | 160 | 41,417 |
| 01/07/2008 | 3.35 | 2.90 | 2.98 | 492,761 | 399 | 160,434 |
| 01/06/2008 | 3.61 | 3.19 | 3.33 | 1,179,323 | 275 | 350,297 |
| 04/05/2008 | 3.65 | 3.00 | 3.61 | 931,924 | 429 | 274,433 |
| 01/04/2008 | 3.70 | 3.05 | 3.05 | 338,678 | 307 | 100,943 |
| 02/03/2008 | 3.69 | 3.30 | 3.48 | 473,928 | 362 | 134,863 |
| 02/02/2008 | 4.00 | 3.63 | 3.64 | 411,572 | 282 | 109,554 |
| 02/01/2008 | 4.14 | 3.86 | 3.90 | 195,863 | 184 | 49,041 |
| 02/12/2007 | 4.30 | 3.90 | 3.95 | 361,378 | 211 | 87,845 |
| 01/11/2007 | 4.39 | 3.98 | 3.99 | 222,973 | 208 | 54,316 |
| 01/10/2007 | 4.94 | 3.73 | 4.17 | 514,960 | 321 | 114,936 |
| 02/09/2007 | 3.97 | 3.70 | 3.71 | 693,023 | 82 | 177,954 |
| 01/08/2007 | 4.10 | 3.85 | 3.95 | 131,359 | 123 | 33,317 |
| 01/07/2007 | 4.33 | 3.86 | 4.07 | 238,177 | 275 | 57,255 |
| 03/06/2007 | 4.40 | 4.11 | 4.19 | 125,636 | 219 | 29,850 |
| 01/05/2007 | 5.10 | 4.08 | 4.21 | 512,215 | 505 | 113,833 |
| 01/04/2007 | 5.60 | 5.02 | 5.05 | 292,247 | 229 | 55,428 |
| 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 |