Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
Performance Indicators 06/05/2021
MarketSecond
High Price1.22
Last Closing1.17
No. of Transactions86
SectorTobacco and Cigarettes
Low Price1.20
Opening Price1.22
No. of Shares188,873
Div0.00
Change0.05
Closing Price1.22
Average Price1.21
P/EN
Value Traded228,434

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/05/2021 1.22 1.20 1.22 228,434 86 188,873
05/05/2021 1.18 1.13 1.17 96,883 105 83,565
04/05/2021 1.19 1.13 1.16 121,626 76 105,309
03/05/2021 1.17 1.15 1.16 74,783 60 64,575
02/05/2021 1.16 1.10 1.16 82,164 116 72,659
29/04/2021 1.15 1.11 1.14 550,462 344 494,645
28/04/2021 1.16 1.16 1.16 2,204 4 1,900
27/04/2021 1.22 1.22 1.22 1,403 6 1,150
26/04/2021 1.30 1.28 1.28 17,766 25 13,860
25/04/2021 1.39 1.34 1.34 72,832 52 53,583
22/04/2021 1.41 1.37 1.41 12,610 16 9,085
21/04/2021 1.44 1.37 1.43 23,331 43 16,500
20/04/2021 1.43 1.38 1.42 142,243 40 100,466
19/04/2021 1.46 1.40 1.40 51,456 72 35,965
18/04/2021 1.48 1.42 1.42 39,119 46 27,425
15/04/2021 1.49 1.41 1.49 296,950 114 202,013
14/04/2021 1.45 1.42 1.42 28,124 32 19,700
13/04/2021 1.56 1.48 1.49 24,538 28 16,561
12/04/2021 1.55 1.55 1.55 1,550 3 1,000
08/04/2021 1.55 1.47 1.55 46,119 28 30,750
Date High Low Closing Value Traded No. of Trans No. of Shares
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
07/03/2021 1.70 1.52 1.58 200,444 146 124,305
28/02/2021 1.72 1.62 1.70 472,475 192 281,537
21/02/2021 1.78 1.64 1.70 888,722 276 520,832
14/02/2021 1.85 1.75 1.81 1,154,523 235 635,114
07/02/2021 1.91 1.80 1.86 805,883 244 431,104
31/01/2021 1.93 1.81 1.87 784,745 214 421,901
24/01/2021 2.00 1.78 1.95 2,951,267 875 1,534,295
17/01/2021 1.82 1.64 1.81 1,761,610 474 1,005,440
10/01/2021 1.83 1.62 1.64 806,826 225 466,962
03/01/2021 1.88 1.62 1.84 3,444,874 773 1,936,334
27/12/2020 1.67 1.56 1.65 1,233,815 305 755,141
20/12/2020 1.70 1.52 1.62 1,189,253 301 745,071
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/10/2019 1.62 1.35 1.55 1,725,167 1,807 1,146,125
01/09/2019 1.37 1.26 1.36 932,372 553 704,201
01/08/2019 1.39 1.26 1.32 598,691 446 446,555