UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 06/05/2021
MarketSecond
High Price1.22
Last Closing1.17
No. of Transactions86
SectorTobacco and Cigarettes
Low Price1.20
Opening Price1.22
No. of Shares188,873
Div0.00
Change0.05
Closing Price1.22
Average Price1.21
P/EN
Value Traded228,434
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/05/2021 | 1.22 | 1.20 | 1.22 | 228,434 | 86 | 188,873 |
| 05/05/2021 | 1.18 | 1.13 | 1.17 | 96,883 | 105 | 83,565 |
| 04/05/2021 | 1.19 | 1.13 | 1.16 | 121,626 | 76 | 105,309 |
| 03/05/2021 | 1.17 | 1.15 | 1.16 | 74,783 | 60 | 64,575 |
| 02/05/2021 | 1.16 | 1.10 | 1.16 | 82,164 | 116 | 72,659 |
| 29/04/2021 | 1.15 | 1.11 | 1.14 | 550,462 | 344 | 494,645 |
| 28/04/2021 | 1.16 | 1.16 | 1.16 | 2,204 | 4 | 1,900 |
| 27/04/2021 | 1.22 | 1.22 | 1.22 | 1,403 | 6 | 1,150 |
| 26/04/2021 | 1.30 | 1.28 | 1.28 | 17,766 | 25 | 13,860 |
| 25/04/2021 | 1.39 | 1.34 | 1.34 | 72,832 | 52 | 53,583 |
| 22/04/2021 | 1.41 | 1.37 | 1.41 | 12,610 | 16 | 9,085 |
| 21/04/2021 | 1.44 | 1.37 | 1.43 | 23,331 | 43 | 16,500 |
| 20/04/2021 | 1.43 | 1.38 | 1.42 | 142,243 | 40 | 100,466 |
| 19/04/2021 | 1.46 | 1.40 | 1.40 | 51,456 | 72 | 35,965 |
| 18/04/2021 | 1.48 | 1.42 | 1.42 | 39,119 | 46 | 27,425 |
| 15/04/2021 | 1.49 | 1.41 | 1.49 | 296,950 | 114 | 202,013 |
| 14/04/2021 | 1.45 | 1.42 | 1.42 | 28,124 | 32 | 19,700 |
| 13/04/2021 | 1.56 | 1.48 | 1.49 | 24,538 | 28 | 16,561 |
| 12/04/2021 | 1.55 | 1.55 | 1.55 | 1,550 | 3 | 1,000 |
| 08/04/2021 | 1.55 | 1.47 | 1.55 | 46,119 | 28 | 30,750 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2021 | 1.22 | 1.10 | 1.22 | 603,889 | 443 | 514,981 |
| 25/04/2021 | 1.39 | 1.11 | 1.14 | 644,667 | 431 | 565,138 |
| 18/04/2021 | 1.48 | 1.37 | 1.41 | 268,760 | 217 | 189,441 |
| 12/04/2021 | 1.56 | 1.41 | 1.49 | 351,161 | 177 | 239,274 |
| 04/04/2021 | 1.59 | 1.47 | 1.55 | 313,772 | 188 | 208,225 |
| 28/03/2021 | 1.62 | 1.39 | 1.62 | 1,205,837 | 436 | 806,901 |
| 21/03/2021 | 1.53 | 1.42 | 1.45 | 475,383 | 178 | 316,367 |
| 14/03/2021 | 1.58 | 1.43 | 1.48 | 974,400 | 234 | 658,852 |
| 07/03/2021 | 1.70 | 1.52 | 1.58 | 200,444 | 146 | 124,305 |
| 28/02/2021 | 1.72 | 1.62 | 1.70 | 472,475 | 192 | 281,537 |
| 21/02/2021 | 1.78 | 1.64 | 1.70 | 888,722 | 276 | 520,832 |
| 14/02/2021 | 1.85 | 1.75 | 1.81 | 1,154,523 | 235 | 635,114 |
| 07/02/2021 | 1.91 | 1.80 | 1.86 | 805,883 | 244 | 431,104 |
| 31/01/2021 | 1.93 | 1.81 | 1.87 | 784,745 | 214 | 421,901 |
| 24/01/2021 | 2.00 | 1.78 | 1.95 | 2,951,267 | 875 | 1,534,295 |
| 17/01/2021 | 1.82 | 1.64 | 1.81 | 1,761,610 | 474 | 1,005,440 |
| 10/01/2021 | 1.83 | 1.62 | 1.64 | 806,826 | 225 | 466,962 |
| 03/01/2021 | 1.88 | 1.62 | 1.84 | 3,444,874 | 773 | 1,936,334 |
| 27/12/2020 | 1.67 | 1.56 | 1.65 | 1,233,815 | 305 | 755,141 |
| 20/12/2020 | 1.70 | 1.52 | 1.62 | 1,189,253 | 301 | 745,071 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2021 | 1.62 | 1.11 | 1.14 | 1,790,554 | 1,115 | 1,334,744 |
| 01/03/2021 | 1.71 | 1.39 | 1.55 | 2,862,527 | 1,045 | 1,905,072 |
| 01/02/2021 | 1.92 | 1.64 | 1.69 | 3,807,168 | 997 | 2,117,375 |
| 03/01/2021 | 2.00 | 1.62 | 1.92 | 9,045,099 | 2,358 | 4,984,831 |
| 01/12/2020 | 1.77 | 1.38 | 1.65 | 6,937,364 | 2,131 | 4,318,032 |
| 01/11/2020 | 1.40 | 1.21 | 1.38 | 7,413,256 | 1,078 | 5,769,985 |
| 01/10/2020 | 1.44 | 1.20 | 1.32 | 5,920,984 | 1,289 | 4,551,406 |
| 01/09/2020 | 1.34 | 1.22 | 1.25 | 3,588,607 | 527 | 2,809,382 |
| 04/08/2020 | 1.41 | 1.18 | 1.30 | 3,689,062 | 582 | 2,847,630 |
| 01/07/2020 | 1.43 | 1.17 | 1.38 | 2,483,981 | 973 | 1,926,410 |
| 01/06/2020 | 1.39 | 1.19 | 1.24 | 2,924,566 | 402 | 2,266,802 |
| 10/05/2020 | 1.38 | 1.32 | 1.32 | 463,941 | 97 | 342,469 |
| 01/03/2020 | 1.47 | 1.36 | 1.38 | 989,405 | 298 | 696,382 |
| 02/02/2020 | 1.54 | 1.31 | 1.41 | 2,271,403 | 1,035 | 1,589,512 |
| 02/01/2020 | 1.43 | 1.28 | 1.32 | 555,022 | 458 | 411,366 |
| 01/12/2019 | 1.50 | 1.30 | 1.37 | 493,666 | 372 | 350,182 |
| 03/11/2019 | 1.54 | 1.43 | 1.49 | 605,602 | 436 | 406,528 |
| 01/10/2019 | 1.62 | 1.35 | 1.55 | 1,725,167 | 1,807 | 1,146,125 |
| 01/09/2019 | 1.37 | 1.26 | 1.36 | 932,372 | 553 | 704,201 |
| 01/08/2019 | 1.39 | 1.26 | 1.32 | 598,691 | 446 | 446,555 |