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
17/11/2024 0.16 0.15 0.16 3,059 16 20,210
31/10/2024 0.17 0.16 0.16 6,885 30 43,027
30/10/2024 0.17 0.17 0.17 132 2 777
28/10/2024 0.18 0.17 0.18 6,995 17 41,131
27/10/2024 0.18 0.17 0.18 11,000 44 64,697
24/10/2024 0.18 0.18 0.18 49 1 272
23/10/2024 0.19 0.18 0.19 3,277 16 18,177
20/10/2024 0.19 0.18 0.19 2,067 16 11,470
17/10/2024 0.19 0.18 0.19 1,840 11 10,200
16/10/2024 0.19 0.18 0.19 3,344 16 18,575
15/10/2024 0.19 0.18 0.19 3,467 21 19,260
14/10/2024 0.19 0.17 0.19 18,808 65 104,541
13/10/2024 0.18 0.17 0.18 2,435 16 14,324
10/10/2024 0.18 0.17 0.18 22,031 67 125,562
09/10/2024 0.18 0.17 0.18 6,754 39 39,662
08/10/2024 0.18 0.17 0.18 5,783 29 33,984
07/10/2024 0.18 0.17 0.18 3,616 26 21,251
03/10/2024 0.18 0.17 0.18 4,289 40 25,055
02/10/2024 0.18 0.17 0.18 4,632 44 27,237
01/10/2024 0.17 0.16 0.17 11,422 37 71,229
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/12/2021 1.16 1.05 1.10 460,212 491 411,681
28/11/2021 1.20 1.07 1.09 457,002 603 408,853
21/11/2021 1.29 1.14 1.19 938,289 712 767,288
14/11/2021 1.13 1.03 1.09 442,000 333 407,234
07/11/2021 1.05 0.97 1.03 161,123 222 158,258
31/10/2021 1.15 1.07 1.07 225,882 262 203,273
24/10/2021 1.15 1.07 1.07 291,827 149 261,114
17/10/2021 1.19 1.10 1.16 201,374 195 174,852
10/10/2021 1.12 1.05 1.12 132,529 198 122,326
03/10/2021 1.18 1.06 1.11 266,643 216 237,883
26/09/2021 1.20 1.14 1.18 360,767 234 308,080
19/09/2021 1.21 1.15 1.15 190,198 213 161,032
12/09/2021 1.27 1.15 1.18 392,319 414 319,853
05/09/2021 1.20 1.09 1.20 572,170 457 498,114
29/08/2021 1.11 1.04 1.10 528,051 484 492,247
22/08/2021 1.10 0.94 1.07 293,675 493 281,419
15/08/2021 1.01 0.82 0.98 450,928 655 478,241
08/08/2021 0.91 0.83 0.85 152,871 209 180,208
01/08/2021 1.04 0.91 0.91 184,231 161 193,475
25/07/2021 1.10 1.00 1.09 282,964 236 267,834
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/05/2010 2.74 2.36 2.52 263,821 211 101,540
01/04/2010 2.52 2.17 2.45 366,795 126 163,813
01/03/2010 2.55 2.20 2.29 130,070 89 56,038
01/02/2010 2.60 2.36 2.58 54,622 67 21,935
03/01/2010 2.87 2.60 2.65 43,398 38 16,186
01/12/2009 2.87 2.49 2.74 160,995 115 59,703
01/11/2009 2.89 2.71 2.79 23,928 50 8,626
01/10/2009 3.12 2.71 2.89 319,568 176 110,717
01/09/2009 3.11 2.69 2.98 843,755 447 286,435
02/08/2009 2.57 2.05 2.57 111,786 103 47,523
01/07/2009 3.35 2.46 2.46 766,123 276 246,894
01/06/2009 3.45 2.70 2.95 3,133,007 831 996,470
03/05/2009 2.71 1.90 2.71 1,087,728 389 453,676
01/04/2009 2.35 1.80 2.30 695,076 411 316,248
01/03/2009 1.97 1.83 1.87 128,042 190 68,567
01/02/2009 2.08 1.75 1.92 188,102 384 99,160
04/01/2009 2.14 1.98 2.02 102,821 131 50,239
01/12/2008 2.54 2.07 2.14 568,363 192 260,821
02/11/2008 2.99 2.28 2.54 402,395 144 139,542
05/10/2008 3.18 2.69 2.88 540,186 283 179,333
Download Table