UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 03/08/2021
MarketSecond
High Price0.99
Last Closing1.04
No. of Transactions36
SectorTobacco and Cigarettes
Low Price0.99
Opening Price0.99
No. of Shares46,211
Div0.00
Change-0.05
Closing Price0.99
Average Price0.99
P/EN
Value Traded45,749
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/08/2021 | 0.99 | 0.99 | 0.99 | 45,749 | 36 | 46,211 |
| 02/08/2021 | 1.04 | 1.04 | 1.04 | 1,358 | 4 | 1,306 |
| 29/07/2021 | 1.10 | 1.05 | 1.09 | 204,652 | 133 | 191,956 |
| 28/07/2021 | 1.05 | 1.03 | 1.05 | 21,085 | 37 | 20,233 |
| 27/07/2021 | 1.04 | 1.01 | 1.04 | 5,438 | 17 | 5,350 |
| 26/07/2021 | 1.05 | 1.00 | 1.02 | 32,317 | 33 | 31,570 |
| 25/07/2021 | 1.05 | 1.03 | 1.05 | 19,471 | 16 | 18,725 |
| 18/07/2021 | 1.05 | 1.02 | 1.05 | 16,046 | 27 | 15,567 |
| 15/07/2021 | 1.07 | 1.05 | 1.06 | 15,966 | 39 | 15,051 |
| 13/07/2021 | 1.07 | 1.05 | 1.05 | 5,517 | 16 | 5,200 |
| 12/07/2021 | 1.07 | 1.05 | 1.06 | 40,915 | 47 | 38,687 |
| 08/07/2021 | 1.05 | 1.03 | 1.05 | 47,336 | 11 | 45,500 |
| 07/07/2021 | 1.07 | 1.03 | 1.06 | 19,367 | 48 | 18,427 |
| 06/07/2021 | 1.07 | 1.04 | 1.05 | 32,285 | 60 | 30,881 |
| 05/07/2021 | 1.09 | 1.07 | 1.09 | 29,836 | 43 | 27,509 |
| 04/07/2021 | 1.09 | 1.05 | 1.09 | 122,842 | 54 | 116,579 |
| 01/07/2021 | 1.06 | 1.04 | 1.06 | 85,363 | 57 | 81,335 |
| 30/06/2021 | 1.07 | 1.02 | 1.07 | 67,213 | 91 | 64,276 |
| 29/06/2021 | 1.07 | 1.02 | 1.04 | 88,392 | 64 | 83,314 |
| 28/06/2021 | 1.11 | 1.06 | 1.07 | 54,580 | 77 | 50,357 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/07/2021 | 1.10 | 1.00 | 1.09 | 282,964 | 236 | 267,834 |
| 18/07/2021 | 1.05 | 1.02 | 1.05 | 16,046 | 27 | 15,567 |
| 11/07/2021 | 1.07 | 1.05 | 1.06 | 62,397 | 102 | 58,938 |
| 04/07/2021 | 1.09 | 1.03 | 1.05 | 251,666 | 216 | 238,896 |
| 27/06/2021 | 1.12 | 1.02 | 1.06 | 338,174 | 326 | 317,652 |
| 20/06/2021 | 1.15 | 1.04 | 1.14 | 211,999 | 326 | 193,137 |
| 13/06/2021 | 1.19 | 1.09 | 1.11 | 335,952 | 314 | 298,003 |
| 06/06/2021 | 1.23 | 1.16 | 1.18 | 249,120 | 230 | 209,246 |
| 30/05/2021 | 1.28 | 1.14 | 1.24 | 656,948 | 580 | 535,100 |
| 23/05/2021 | 1.21 | 1.15 | 1.17 | 283,260 | 263 | 241,339 |
| 16/05/2021 | 1.23 | 1.14 | 1.20 | 438,253 | 376 | 367,088 |
| 09/05/2021 | 1.28 | 1.23 | 1.26 | 252,160 | 277 | 199,379 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |