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 11/03/2026
MarketSecond
High Price0.10
Last Closing0.09
No. of Transactions7
SectorTobacco and Cigarettes
Low Price0.09
Opening Price0.09
No. of Shares4,476
Div0.00
Change0.01
Closing Price0.10
Average Price0.09
P/EN
Value Traded403

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
11/03/2026 0.10 0.09 0.10 403 7 4,476
10/03/2026 0.09 0.08 0.09 4,223 26 46,924
09/03/2026 0.09 0.08 0.08 1,628 8 18,786
08/03/2026 0.10 0.09 0.09 1,807 5 20,072
05/03/2026 0.09 0.09 0.09 4,686 18 52,064
04/03/2026 0.09 0.09 0.09 1,427 12 15,850
03/03/2026 0.10 0.09 0.09 1,823 9 20,250
02/03/2026 0.09 0.09 0.09 1,840 14 20,441
01/03/2026 0.09 0.09 0.09 104 2 1,150
26/02/2026 0.10 0.09 0.09 4,908 26 54,533
25/02/2026 0.10 0.09 0.10 65 2 700
24/02/2026 0.10 0.10 0.10 150 2 1,500
23/02/2026 0.10 0.10 0.10 214 4 2,136
22/02/2026 0.10 0.10 0.10 80 2 800
19/02/2026 0.11 0.10 0.11 1,206 9 12,050
18/02/2026 0.11 0.10 0.11 5,459 43 54,584
17/02/2026 0.11 0.10 0.11 1,987 12 19,347
16/02/2026 0.11 0.10 0.11 4,035 19 40,347
15/02/2026 0.11 0.11 0.11 1,892 10 17,200
12/02/2026 0.12 0.11 0.11 12,687 44 114,292
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2026 0.10 0.09 0.09 9,879 55 109,755
22/02/2026 0.10 0.09 0.09 5,417 36 59,669
15/02/2026 0.11 0.10 0.11 14,579 93 143,528
08/02/2026 0.12 0.11 0.11 34,385 149 295,111
01/02/2026 0.15 0.11 0.12 42,297 202 355,051
25/01/2026 0.16 0.14 0.15 12,310 82 84,607
18/01/2026 0.16 0.15 0.16 5,351 65 35,660
11/01/2026 0.17 0.15 0.16 9,632 56 61,940
04/01/2026 0.17 0.15 0.17 16,545 73 101,584
28/12/2025 0.18 0.17 0.18 12,655 54 74,346
21/12/2025 0.18 0.17 0.18 32,274 142 186,413
14/12/2025 0.17 0.15 0.17 43,081 95 278,885
07/12/2025 0.16 0.15 0.16 14,473 117 95,704
30/11/2025 0.17 0.16 0.17 38,859 171 241,298
23/11/2025 0.19 0.17 0.17 27,852 113 160,094
16/11/2025 0.20 0.17 0.20 99,321 288 534,751
09/11/2025 0.20 0.17 0.19 180,901 365 954,718
02/11/2025 0.17 0.14 0.17 69,167 219 438,745
06/04/2025 0.07 0.07 0.07 2,176 33 31,087
03/04/2025 0.08 0.08 0.08 2,148 10 26,850
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2026 0.15 0.09 0.09 96,677 480 853,359
04/01/2026 0.17 0.14 0.15 43,838 276 283,791
01/12/2025 0.18 0.15 0.18 138,743 559 861,363
02/11/2025 0.20 0.14 0.17 379,839 1,005 2,103,591
03/04/2025 0.08 0.07 0.07 4,324 43 57,937
02/03/2025 0.10 0.06 0.08 67,530 427 863,461
02/02/2025 0.13 0.08 0.10 53,358 273 502,615
02/01/2025 0.14 0.12 0.13 66,412 261 548,779
01/12/2024 0.17 0.12 0.14 86,746 438 629,058
03/11/2024 0.18 0.14 0.17 150,849 453 953,553
01/10/2024 0.19 0.16 0.16 118,827 537 690,431
01/09/2024 0.23 0.16 0.16 155,752 694 782,370
01/08/2024 0.28 0.22 0.22 265,815 251 1,035,509
01/07/2024 0.35 0.27 0.27 346,655 845 1,097,222
02/06/2024 0.45 0.36 0.36 932,021 1,331 2,284,092
01/05/2024 0.50 0.38 0.40 415,795 841 978,665
01/04/2024 0.54 0.37 0.47 768,422 1,259 1,731,551
03/03/2024 0.55 0.41 0.44 706,235 1,426 1,467,410
01/02/2024 0.71 0.51 0.54 1,197,282 1,801 2,143,852
02/01/2024 0.84 0.66 0.70 1,043,118 1,261 1,387,529
Download Table