Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
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