UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 16/09/2019
MarketSecond
High Price1.36
Last Closing1.35
No. of Transactions36
SectorTobacco and Cigarettes
Low Price1.35
Opening Price1.36
No. of Shares12,778
Div0.00
Change0.00
Closing Price1.35
Average Price1.36
P/EN
Value Traded17,355
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/09/2019 | 1.36 | 1.35 | 1.35 | 17,355 | 36 | 12,778 |
| 15/09/2019 | 1.35 | 1.29 | 1.35 | 38,485 | 75 | 28,957 |
| 12/09/2019 | 1.30 | 1.29 | 1.30 | 37,862 | 3 | 29,125 |
| 11/09/2019 | 1.31 | 1.29 | 1.30 | 13,769 | 37 | 10,615 |
| 10/09/2019 | 1.32 | 1.27 | 1.28 | 8,847 | 18 | 6,775 |
| 09/09/2019 | 1.28 | 1.26 | 1.26 | 36,372 | 24 | 28,550 |
| 08/09/2019 | 1.30 | 1.27 | 1.30 | 3,905 | 9 | 3,065 |
| 05/09/2019 | 1.33 | 1.27 | 1.33 | 53,481 | 29 | 41,245 |
| 04/09/2019 | 1.33 | 1.30 | 1.33 | 6,426 | 10 | 4,940 |
| 03/09/2019 | 1.34 | 1.32 | 1.34 | 1,354 | 6 | 1,025 |
| 02/09/2019 | 1.35 | 1.30 | 1.35 | 178,894 | 11 | 133,550 |
| 01/09/2019 | 1.36 | 1.32 | 1.34 | 172,267 | 6 | 130,497 |
| 29/08/2019 | 1.39 | 1.30 | 1.32 | 108,587 | 79 | 79,444 |
| 28/08/2019 | 1.36 | 1.29 | 1.36 | 136,565 | 134 | 101,176 |
| 27/08/2019 | 1.31 | 1.28 | 1.30 | 46,558 | 18 | 35,622 |
| 26/08/2019 | 1.30 | 1.27 | 1.27 | 16,614 | 40 | 13,030 |
| 25/08/2019 | 1.34 | 1.26 | 1.33 | 45,010 | 14 | 34,139 |
| 22/08/2019 | 1.32 | 1.28 | 1.32 | 14,250 | 34 | 11,018 |
| 21/08/2019 | 1.35 | 1.31 | 1.34 | 155,142 | 33 | 116,009 |
| 19/08/2019 | 1.35 | 1.34 | 1.35 | 13,522 | 4 | 10,090 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/09/2019 | 1.32 | 1.26 | 1.30 | 100,755 | 91 | 78,130 |
| 01/09/2019 | 1.36 | 1.27 | 1.33 | 412,423 | 62 | 311,257 |
| 25/08/2019 | 1.39 | 1.26 | 1.32 | 353,335 | 285 | 263,411 |
| 18/08/2019 | 1.35 | 1.28 | 1.32 | 190,351 | 86 | 142,727 |
| 15/08/2019 | 1.36 | 1.36 | 1.36 | 341 | 2 | 251 |
| 04/08/2019 | 1.39 | 1.32 | 1.37 | 47,233 | 53 | 34,718 |
| 28/07/2019 | 1.40 | 1.33 | 1.38 | 314,076 | 77 | 225,942 |
| 21/07/2019 | 1.38 | 1.33 | 1.37 | 62,576 | 87 | 46,000 |
| 14/07/2019 | 1.38 | 1.31 | 1.36 | 416,708 | 84 | 306,751 |
| 07/07/2019 | 1.41 | 1.34 | 1.36 | 58,632 | 101 | 42,536 |
| 30/06/2019 | 1.45 | 1.35 | 1.40 | 1,077,625 | 271 | 759,690 |
| 23/06/2019 | 1.56 | 1.42 | 1.45 | 795,185 | 180 | 524,265 |
| 16/06/2019 | 1.70 | 1.43 | 1.60 | 783,920 | 407 | 485,433 |
| 10/06/2019 | 1.41 | 1.26 | 1.41 | 259,187 | 296 | 193,971 |
| 02/06/2019 | 1.33 | 1.29 | 1.32 | 19,658 | 32 | 14,941 |
| 26/05/2019 | 1.35 | 1.29 | 1.34 | 44,798 | 82 | 33,832 |
| 19/05/2019 | 1.39 | 1.30 | 1.37 | 51,401 | 123 | 38,063 |
| 12/05/2019 | 1.44 | 1.35 | 1.40 | 215,898 | 268 | 155,457 |
| 05/05/2019 | 1.40 | 1.32 | 1.36 | 186,425 | 232 | 138,608 |
| 28/04/2019 | 1.40 | 1.36 | 1.38 | 14,535 | 31 | 10,483 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2019 | 1.39 | 1.26 | 1.32 | 598,691 | 446 | 446,555 |
| 01/07/2019 | 1.43 | 1.31 | 1.38 | 1,284,374 | 529 | 933,981 |
| 02/06/2019 | 1.70 | 1.26 | 1.38 | 2,495,762 | 986 | 1,660,100 |
| 01/05/2019 | 1.44 | 1.29 | 1.34 | 498,522 | 705 | 365,960 |
| 01/04/2019 | 1.51 | 1.34 | 1.38 | 613,341 | 713 | 437,459 |
| 03/03/2019 | 1.60 | 1.41 | 1.44 | 2,219,368 | 688 | 1,503,380 |
| 03/02/2019 | 1.79 | 1.53 | 1.61 | 1,124,185 | 774 | 682,644 |
| 02/01/2019 | 1.89 | 1.52 | 1.78 | 1,313,407 | 1,262 | 765,888 |
| 02/12/2018 | 1.75 | 1.44 | 1.47 | 1,571,392 | 802 | 1,006,040 |
| 01/11/2018 | 2.07 | 1.70 | 1.70 | 1,213,756 | 1,020 | 619,664 |
| 01/10/2018 | 2.28 | 1.98 | 2.02 | 2,551,474 | 1,881 | 1,176,240 |
| 02/09/2018 | 2.71 | 2.13 | 2.18 | 2,660,037 | 921 | 1,180,938 |
| 01/08/2018 | 2.69 | 2.36 | 2.43 | 1,318,891 | 398 | 525,192 |
| 01/07/2018 | 2.92 | 2.70 | 2.72 | 407,690 | 225 | 144,425 |
| 03/06/2018 | 3.19 | 2.80 | 2.83 | 2,128,751 | 252 | 727,452 |
| 02/05/2018 | 3.29 | 2.80 | 3.08 | 2,514,248 | 986 | 814,173 |
| 01/04/2018 | 4.18 | 2.96 | 3.18 | 3,631,871 | 2,576 | 969,678 |
| 01/03/2018 | 3.59 | 2.14 | 3.49 | 4,811,685 | 2,495 | 1,715,244 |
| 01/02/2018 | 2.74 | 2.09 | 2.21 | 1,839,556 | 725 | 753,322 |
| 02/01/2018 | 3.15 | 2.66 | 2.70 | 2,290,265 | 663 | 806,710 |