UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Performance Indicators 04/06/2023
MarketSecond
High Price0.77
Last Closing0.77
No. of Transactions4
SectorTobacco and Cigarettes
Low Price0.75
Opening Price0.75
No. of Shares351
Div0.00
Change0.00
Closing Price0.77
Average Price0.76
P/E1.73
Value Traded267
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/06/2023 | 0.77 | 0.75 | 0.77 | 267 | 4 | 351 |
31/05/2023 | 0.77 | 0.75 | 0.77 | 5,702 | 26 | 7,564 |
30/05/2023 | 0.77 | 0.75 | 0.77 | 7,658 | 28 | 10,181 |
29/05/2023 | 0.78 | 0.76 | 0.78 | 8,405 | 27 | 10,964 |
28/05/2023 | 0.79 | 0.78 | 0.79 | 609 | 11 | 780 |
24/05/2023 | 0.79 | 0.77 | 0.79 | 425 | 3 | 550 |
23/05/2023 | 0.80 | 0.77 | 0.79 | 17,616 | 35 | 22,416 |
22/05/2023 | 0.79 | 0.77 | 0.79 | 4,936 | 12 | 6,340 |
21/05/2023 | 0.80 | 0.78 | 0.80 | 6,915 | 23 | 8,715 |
18/05/2023 | 0.81 | 0.79 | 0.79 | 13,156 | 19 | 16,449 |
17/05/2023 | 0.83 | 0.80 | 0.81 | 56,085 | 79 | 68,995 |
16/05/2023 | 0.81 | 0.78 | 0.80 | 50,728 | 78 | 63,990 |
15/05/2023 | 0.79 | 0.73 | 0.79 | 50,363 | 71 | 67,745 |
14/05/2023 | 0.78 | 0.76 | 0.76 | 31,017 | 61 | 40,729 |
11/05/2023 | 0.81 | 0.79 | 0.80 | 6,376 | 9 | 8,060 |
10/05/2023 | 0.85 | 0.79 | 0.80 | 47,760 | 65 | 58,892 |
09/05/2023 | 0.84 | 0.79 | 0.83 | 5,601 | 21 | 6,936 |
08/05/2023 | 0.80 | 0.79 | 0.80 | 1,013 | 5 | 1,281 |
07/05/2023 | 0.81 | 0.79 | 0.81 | 6,965 | 26 | 8,790 |
04/05/2023 | 0.84 | 0.79 | 0.81 | 12,566 | 38 | 15,555 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/05/2023 | 0.79 | 0.75 | 0.77 | 22,373 | 92 | 29,489 |
21/05/2023 | 0.80 | 0.77 | 0.79 | 29,891 | 73 | 38,021 |
14/05/2023 | 0.83 | 0.73 | 0.79 | 201,348 | 308 | 257,908 |
07/05/2023 | 0.85 | 0.79 | 0.80 | 67,715 | 126 | 83,959 |
01/05/2023 | 0.84 | 0.79 | 0.81 | 43,974 | 115 | 54,252 |
25/04/2023 | 0.82 | 0.73 | 0.82 | 95,971 | 83 | 123,051 |
16/04/2023 | 0.78 | 0.74 | 0.76 | 5,382 | 22 | 7,090 |
09/04/2023 | 0.78 | 0.74 | 0.78 | 35,540 | 103 | 46,858 |
02/04/2023 | 0.80 | 0.76 | 0.78 | 39,650 | 94 | 51,064 |
26/03/2023 | 0.85 | 0.77 | 0.79 | 257,270 | 345 | 318,943 |
19/03/2023 | 0.90 | 0.83 | 0.84 | 147,465 | 244 | 169,617 |
12/03/2023 | 0.99 | 0.91 | 0.91 | 343,204 | 545 | 358,091 |
05/03/2023 | 1.14 | 0.91 | 0.93 | 245,500 | 357 | 243,492 |
26/02/2023 | 1.12 | 0.90 | 1.12 | 1,272,776 | 1,222 | 1,247,958 |
19/02/2023 | 0.92 | 0.84 | 0.91 | 348,788 | 481 | 392,371 |
12/02/2023 | 0.81 | 0.70 | 0.81 | 209,927 | 366 | 270,134 |
05/02/2023 | 0.74 | 0.62 | 0.74 | 48,854 | 124 | 69,698 |
29/01/2023 | 0.65 | 0.61 | 0.62 | 17,389 | 73 | 27,645 |
22/01/2023 | 0.70 | 0.63 | 0.66 | 47,898 | 133 | 71,928 |
15/01/2023 | 0.73 | 0.68 | 0.70 | 33,276 | 85 | 47,429 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/05/2023 | 0.85 | 0.73 | 0.77 | 365,302 | 714 | 463,629 |
02/04/2023 | 0.82 | 0.73 | 0.82 | 176,543 | 302 | 228,063 |
01/03/2023 | 1.14 | 0.77 | 0.79 | 1,542,034 | 2,030 | 1,598,400 |
01/02/2023 | 1.03 | 0.61 | 1.03 | 1,336,551 | 1,686 | 1,479,761 |
02/01/2023 | 0.75 | 0.62 | 0.63 | 189,488 | 523 | 273,083 |
01/12/2022 | 0.74 | 0.64 | 0.73 | 115,304 | 367 | 163,888 |
01/11/2022 | 0.82 | 0.69 | 0.73 | 92,812 | 324 | 125,484 |
02/10/2022 | 0.87 | 0.78 | 0.81 | 208,645 | 440 | 249,984 |
01/09/2022 | 0.94 | 0.80 | 0.86 | 319,317 | 517 | 362,080 |
01/08/2022 | 0.96 | 0.78 | 0.89 | 323,553 | 714 | 360,069 |
03/07/2022 | 1.01 | 0.85 | 0.85 | 305,201 | 653 | 325,754 |
01/06/2022 | 1.06 | 0.58 | 1.00 | 805,768 | 1,370 | 897,680 |
08/05/2022 | 0.56 | 0.56 | 0.56 | 15,716 | 27 | 28,064 |
03/04/2022 | 0.56 | 0.54 | 0.54 | 1,251 | 5 | 2,311 |
01/03/2022 | 0.95 | 0.58 | 0.58 | 408,293 | 740 | 492,189 |
01/02/2022 | 1.22 | 0.76 | 0.97 | 419,447 | 602 | 434,050 |
02/01/2022 | 0.93 | 0.77 | 0.79 | 543,833 | 1,111 | 647,683 |
01/12/2021 | 1.16 | 0.88 | 0.91 | 1,231,397 | 1,564 | 1,177,021 |
01/11/2021 | 1.29 | 0.97 | 1.09 | 2,059,804 | 1,892 | 1,795,978 |
03/10/2021 | 1.19 | 1.05 | 1.12 | 985,957 | 868 | 880,247 |