Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
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
Download Table
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
Download Table
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
Download Table