Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
Performance Indicators 28/09/2023
MarketSecond
High Price0.93
Last Closing0.93
No. of Transactions9
SectorTobacco and Cigarettes
Low Price0.90
Opening Price0.92
No. of Shares1,761
Div0.00
Change0.00
Closing Price0.93
Average Price0.92
P/E2.25
Value Traded1,615

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/09/2023 0.93 0.90 0.93 1,615 9 1,761
26/09/2023 0.95 0.90 0.93 89,211 124 97,106
25/09/2023 0.94 0.92 0.94 24,721 46 26,485
24/09/2023 0.91 0.86 0.91 59,034 53 65,101
21/09/2023 0.88 0.85 0.87 10,217 41 11,850
20/09/2023 0.89 0.87 0.87 19,695 41 22,406
19/09/2023 0.91 0.88 0.91 6,719 30 7,485
18/09/2023 0.91 0.89 0.91 14,649 42 16,404
17/09/2023 0.95 0.93 0.93 7,321 23 7,868
14/09/2023 0.96 0.93 0.94 95,334 73 100,388
13/09/2023 0.94 0.91 0.94 126,843 124 138,878
12/09/2023 0.99 0.95 0.95 133,633 75 135,923
11/09/2023 1.04 0.98 1.00 94,109 167 92,660
10/09/2023 1.02 1.00 1.02 98,450 116 96,981
07/09/2023 0.98 0.95 0.98 81,020 99 83,815
06/09/2023 0.94 0.92 0.94 80,168 66 85,618
05/09/2023 0.90 0.89 0.90 56,025 94 62,391
04/09/2023 0.86 0.83 0.86 196,263 111 232,878
03/09/2023 0.82 0.80 0.82 130,293 87 161,764
31/08/2023 0.79 0.76 0.79 50,368 84 64,439
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/09/2023 0.95 0.86 0.93 174,580 232 190,453
17/09/2023 0.95 0.85 0.87 58,600 177 66,013
10/09/2023 1.04 0.91 0.94 548,369 555 564,830
03/09/2023 0.98 0.80 0.98 543,769 457 626,466
27/08/2023 0.79 0.66 0.79 807,845 311 1,120,795
20/08/2023 0.64 0.53 0.64 79,106 74 144,052
13/08/2023 0.70 0.57 0.57 29,804 65 49,068
06/08/2023 0.73 0.67 0.72 46,811 143 66,550
30/07/2023 0.70 0.67 0.70 16,905 36 24,998
23/07/2023 0.76 0.68 0.69 61,611 127 87,031
16/07/2023 0.73 0.64 0.73 59,013 125 86,739
09/07/2023 0.67 0.62 0.67 45,400 139 69,835
02/07/2023 0.69 0.65 0.67 31,189 75 47,089
25/06/2023 0.69 0.66 0.69 37,418 73 55,112
18/06/2023 0.75 0.67 0.67 721,891 123 991,450
11/06/2023 0.77 0.74 0.75 9,623 43 12,855
04/06/2023 0.78 0.74 0.77 22,559 71 29,584
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/09/2023 1.04 0.80 0.93 1,325,318 1,421 1,447,762
01/08/2023 0.79 0.53 0.79 963,566 593 1,380,465
02/07/2023 0.76 0.62 0.70 214,117 502 315,692
04/06/2023 0.78 0.66 0.69 791,490 310 1,089,001
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
Download Table