Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
Performance Indicators 16/09/2019
MarketSecond
High Price1.36
Last Closing1.35
No. of Transactions36
SectorTobacco and Cigarettes
Low Price1.35
Opening Price1.36
No. of Shares12,778
Div0.00
Change0.00
Closing Price1.35
Average Price1.36
P/EN
Value Traded17,355

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/09/2019 1.36 1.35 1.35 17,355 36 12,778
15/09/2019 1.35 1.29 1.35 38,485 75 28,957
12/09/2019 1.30 1.29 1.30 37,862 3 29,125
11/09/2019 1.31 1.29 1.30 13,769 37 10,615
10/09/2019 1.32 1.27 1.28 8,847 18 6,775
09/09/2019 1.28 1.26 1.26 36,372 24 28,550
08/09/2019 1.30 1.27 1.30 3,905 9 3,065
05/09/2019 1.33 1.27 1.33 53,481 29 41,245
04/09/2019 1.33 1.30 1.33 6,426 10 4,940
03/09/2019 1.34 1.32 1.34 1,354 6 1,025
02/09/2019 1.35 1.30 1.35 178,894 11 133,550
01/09/2019 1.36 1.32 1.34 172,267 6 130,497
29/08/2019 1.39 1.30 1.32 108,587 79 79,444
28/08/2019 1.36 1.29 1.36 136,565 134 101,176
27/08/2019 1.31 1.28 1.30 46,558 18 35,622
26/08/2019 1.30 1.27 1.27 16,614 40 13,030
25/08/2019 1.34 1.26 1.33 45,010 14 34,139
22/08/2019 1.32 1.28 1.32 14,250 34 11,018
21/08/2019 1.35 1.31 1.34 155,142 33 116,009
19/08/2019 1.35 1.34 1.35 13,522 4 10,090
Date High Low Closing Value Traded No. of Trans No. of Shares
08/09/2019 1.32 1.26 1.30 100,755 91 78,130
01/09/2019 1.36 1.27 1.33 412,423 62 311,257
25/08/2019 1.39 1.26 1.32 353,335 285 263,411
18/08/2019 1.35 1.28 1.32 190,351 86 142,727
15/08/2019 1.36 1.36 1.36 341 2 251
04/08/2019 1.39 1.32 1.37 47,233 53 34,718
28/07/2019 1.40 1.33 1.38 314,076 77 225,942
21/07/2019 1.38 1.33 1.37 62,576 87 46,000
14/07/2019 1.38 1.31 1.36 416,708 84 306,751
07/07/2019 1.41 1.34 1.36 58,632 101 42,536
30/06/2019 1.45 1.35 1.40 1,077,625 271 759,690
23/06/2019 1.56 1.42 1.45 795,185 180 524,265
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
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2019 1.39 1.26 1.32 598,691 446 446,555
01/07/2019 1.43 1.31 1.38 1,284,374 529 933,981
02/06/2019 1.70 1.26 1.38 2,495,762 986 1,660,100
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