UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Performance Indicators 30/06/2022
MarketSecond
High Price1.05
Last Closing1.03
No. of Transactions95
SectorTobacco and Cigarettes
Low Price1.00
Opening Price1.02
No. of Shares55,092
Div0.00
Change-0.03
Closing Price1.00
Average Price1.03
P/EN
Value Traded56,571
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
30/06/2022 | 1.05 | 1.00 | 1.00 | 56,571 | 95 | 55,092 |
29/06/2022 | 1.03 | 1.01 | 1.03 | 13,634 | 31 | 13,332 |
28/06/2022 | 1.05 | 1.00 | 1.03 | 16,491 | 51 | 15,917 |
27/06/2022 | 1.06 | 1.01 | 1.03 | 20,950 | 55 | 20,228 |
26/06/2022 | 1.03 | 0.96 | 1.03 | 115,715 | 169 | 114,158 |
23/06/2022 | 1.01 | 0.95 | 0.99 | 99,216 | 185 | 101,656 |
22/06/2022 | 1.01 | 0.99 | 1.00 | 79,310 | 122 | 78,922 |
21/06/2022 | 0.97 | 0.89 | 0.97 | 88,438 | 157 | 93,424 |
20/06/2022 | 0.97 | 0.93 | 0.93 | 54,885 | 117 | 58,460 |
19/06/2022 | 0.97 | 0.95 | 0.97 | 31,903 | 43 | 32,914 |
16/06/2022 | 0.93 | 0.93 | 0.93 | 10,199 | 17 | 10,967 |
15/06/2022 | 0.89 | 0.89 | 0.89 | 2,892 | 7 | 3,249 |
14/06/2022 | 0.85 | 0.82 | 0.85 | 49,907 | 100 | 59,177 |
13/06/2022 | 0.81 | 0.81 | 0.81 | 29,842 | 33 | 36,842 |
12/06/2022 | 0.78 | 0.78 | 0.78 | 11,756 | 18 | 15,072 |
09/06/2022 | 0.75 | 0.75 | 0.75 | 3,290 | 15 | 4,387 |
08/06/2022 | 0.72 | 0.72 | 0.72 | 7,354 | 10 | 10,214 |
07/06/2022 | 0.69 | 0.68 | 0.69 | 24,883 | 52 | 36,407 |
06/06/2022 | 0.66 | 0.66 | 0.66 | 71,296 | 74 | 108,024 |
05/06/2022 | 0.63 | 0.63 | 0.63 | 945 | 2 | 1,500 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/06/2022 | 1.06 | 0.96 | 1.00 | 223,362 | 401 | 218,727 |
19/06/2022 | 1.01 | 0.89 | 0.99 | 353,752 | 624 | 365,376 |
12/06/2022 | 0.93 | 0.78 | 0.93 | 104,596 | 175 | 125,307 |
05/06/2022 | 0.75 | 0.63 | 0.75 | 107,768 | 153 | 160,532 |
29/05/2022 | 0.60 | 0.56 | 0.60 | 32,006 | 44 | 55,802 |
10/04/2022 | 0.54 | 0.54 | 0.54 | 1,164 | 3 | 2,155 |
03/04/2022 | 0.56 | 0.56 | 0.56 | 87 | 2 | 156 |
27/03/2022 | 0.70 | 0.58 | 0.58 | 18,106 | 47 | 29,485 |
20/03/2022 | 0.80 | 0.73 | 0.73 | 56,705 | 120 | 74,497 |
13/03/2022 | 0.87 | 0.77 | 0.82 | 62,544 | 143 | 78,315 |
06/03/2022 | 0.87 | 0.82 | 0.87 | 155,752 | 273 | 183,241 |
27/02/2022 | 0.97 | 0.87 | 0.87 | 145,725 | 183 | 158,822 |
20/02/2022 | 1.05 | 0.91 | 0.98 | 172,357 | 220 | 178,292 |
13/02/2022 | 1.22 | 0.99 | 1.06 | 142,418 | 280 | 126,053 |
30/01/2022 | 0.80 | 0.76 | 0.76 | 95,370 | 125 | 124,761 |
23/01/2022 | 0.83 | 0.77 | 0.80 | 57,411 | 142 | 72,104 |
16/01/2022 | 0.85 | 0.79 | 0.84 | 109,802 | 246 | 134,781 |
09/01/2022 | 0.87 | 0.80 | 0.86 | 163,540 | 365 | 197,871 |
02/01/2022 | 0.93 | 0.85 | 0.87 | 191,844 | 309 | 215,700 |
26/12/2021 | 1.00 | 0.88 | 0.91 | 237,386 | 356 | 259,512 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
01/09/2021 | 1.27 | 1.05 | 1.18 | 1,657,942 | 1,526 | 1,417,832 |
01/08/2021 | 1.10 | 0.82 | 1.06 | 1,467,268 | 1,794 | 1,494,837 |
01/07/2021 | 1.10 | 1.00 | 1.09 | 698,435 | 638 | 662,570 |
01/06/2021 | 1.28 | 1.02 | 1.07 | 1,562,972 | 1,592 | 1,349,027 |
02/05/2021 | 1.28 | 1.10 | 1.20 | 1,721,420 | 1,486 | 1,445,563 |
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 |