UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 25/06/2019
MarketSecond
High Price1.48
Last Closing1.50
No. of Transactions23
SectorTobacco and Cigarettes
Low Price1.44
Opening Price1.47
No. of Shares8,013
Div0.00
Change-0.02
Closing Price1.48
Average Price1.45
P/EN
Value Traded11,641
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/06/2019 | 1.48 | 1.44 | 1.48 | 11,641 | 23 | 8,013 |
| 24/06/2019 | 1.55 | 1.45 | 1.50 | 51,811 | 51 | 34,282 |
| 23/06/2019 | 1.56 | 1.52 | 1.52 | 687,764 | 73 | 451,840 |
| 20/06/2019 | 1.67 | 1.60 | 1.60 | 267,646 | 65 | 162,834 |
| 19/06/2019 | 1.70 | 1.66 | 1.68 | 251,217 | 124 | 149,731 |
| 18/06/2019 | 1.62 | 1.61 | 1.62 | 47,514 | 48 | 29,410 |
| 17/06/2019 | 1.55 | 1.49 | 1.55 | 132,146 | 82 | 85,533 |
| 16/06/2019 | 1.48 | 1.43 | 1.48 | 85,396 | 88 | 57,925 |
| 13/06/2019 | 1.41 | 1.38 | 1.41 | 60,909 | 53 | 43,589 |
| 12/06/2019 | 1.35 | 1.29 | 1.35 | 118,337 | 128 | 88,096 |
| 11/06/2019 | 1.31 | 1.26 | 1.29 | 62,750 | 88 | 49,176 |
| 10/06/2019 | 1.34 | 1.30 | 1.32 | 17,191 | 27 | 13,110 |
| 03/06/2019 | 1.33 | 1.29 | 1.32 | 4,161 | 12 | 3,201 |
| 02/06/2019 | 1.33 | 1.30 | 1.33 | 15,497 | 20 | 11,740 |
| 30/05/2019 | 1.35 | 1.29 | 1.34 | 18,773 | 27 | 14,122 |
| 29/05/2019 | 1.32 | 1.30 | 1.30 | 3,560 | 11 | 2,700 |
| 27/05/2019 | 1.35 | 1.31 | 1.33 | 22,465 | 44 | 17,010 |
| 23/05/2019 | 1.37 | 1.33 | 1.37 | 4,861 | 27 | 3,598 |
| 22/05/2019 | 1.35 | 1.30 | 1.34 | 19,683 | 49 | 14,885 |
| 21/05/2019 | 1.38 | 1.34 | 1.35 | 7,977 | 27 | 5,935 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 21/04/2019 | 1.43 | 1.37 | 1.39 | 180,002 | 115 | 129,426 |
| 14/04/2019 | 1.51 | 1.36 | 1.39 | 283,454 | 294 | 200,329 |
| 07/04/2019 | 1.43 | 1.34 | 1.41 | 94,693 | 182 | 68,089 |
| 31/03/2019 | 1.44 | 1.35 | 1.35 | 64,172 | 107 | 45,532 |
| 24/03/2019 | 1.47 | 1.41 | 1.45 | 1,311,234 | 149 | 905,929 |
| 17/03/2019 | 1.54 | 1.46 | 1.50 | 294,114 | 151 | 196,710 |
| 10/03/2019 | 1.57 | 1.47 | 1.53 | 478,276 | 241 | 312,308 |
| 03/03/2019 | 1.60 | 1.53 | 1.55 | 112,229 | 131 | 72,033 |
| 24/02/2019 | 1.63 | 1.53 | 1.61 | 201,277 | 155 | 126,278 |
| 17/02/2019 | 1.62 | 1.53 | 1.56 | 121,423 | 174 | 77,438 |
| 10/02/2019 | 1.72 | 1.53 | 1.58 | 336,463 | 258 | 208,919 |
| 03/02/2019 | 1.79 | 1.68 | 1.70 | 465,022 | 187 | 270,009 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 03/12/2017 | 3.48 | 2.90 | 3.09 | 2,143,190 | 897 | 682,930 |
| 01/11/2017 | 3.87 | 3.16 | 3.42 | 3,318,040 | 1,195 | 931,478 |
| 01/10/2017 | 3.51 | 2.57 | 3.01 | 2,585,947 | 1,295 | 906,767 |