Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 11/03/2026
MarketSecond
High Price0.10
Last Closing0.09
No. of Transactions7
SectorTobacco and Cigarettes
Low Price0.09
Opening Price0.09
No. of Shares4,476
Div0.00
Change0.01
Closing Price0.10
Average Price0.09
P/EN
Value Traded403

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
11/02/2026 0.12 0.12 0.12 5,382 35 44,852
10/02/2026 0.12 0.12 0.12 257 6 2,138
09/02/2026 0.12 0.12 0.12 138 3 1,150
08/02/2026 0.12 0.12 0.12 15,921 61 132,679
05/02/2026 0.12 0.11 0.12 20,055 88 180,293
04/02/2026 0.13 0.12 0.12 13,560 61 111,058
03/02/2026 0.13 0.13 0.13 4,375 25 33,651
02/02/2026 0.14 0.14 0.14 2,805 19 20,034
01/02/2026 0.15 0.14 0.15 1,502 9 10,015
29/01/2026 0.15 0.14 0.15 2,824 18 20,155
28/01/2026 0.15 0.14 0.15 2,566 7 18,325
27/01/2026 0.15 0.15 0.15 3,330 36 22,197
26/01/2026 0.16 0.15 0.16 1,722 9 11,470
25/01/2026 0.16 0.15 0.16 1,869 12 12,460
22/01/2026 0.16 0.15 0.16 39 2 260
21/01/2026 0.16 0.15 0.16 1,886 28 12,570
20/01/2026 0.16 0.15 0.16 1,716 10 11,440
19/01/2026 0.16 0.15 0.16 873 8 5,820
18/01/2026 0.16 0.15 0.16 837 17 5,570
15/01/2026 0.16 0.15 0.16 3,733 21 24,860
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/03/2025 0.08 0.06 0.08 20,244 146 295,216
16/03/2025 0.08 0.07 0.08 10,771 72 143,525
09/03/2025 0.10 0.08 0.09 27,879 144 321,885
02/03/2025 0.09 0.08 0.09 8,636 65 102,835
23/02/2025 0.10 0.08 0.10 16,719 122 182,096
16/02/2025 0.12 0.11 0.11 9,786 30 88,915
09/02/2025 0.13 0.11 0.12 16,198 68 142,946
02/02/2025 0.13 0.12 0.13 10,656 53 88,658
26/01/2025 0.13 0.12 0.13 17,300 97 143,503
19/01/2025 0.13 0.12 0.13 43,052 144 358,675
12/01/2025 0.14 0.13 0.13 6,059 20 46,601
29/12/2024 0.14 0.12 0.14 13,639 86 109,953
22/12/2024 0.14 0.12 0.13 16,693 89 132,504
15/12/2024 0.16 0.13 0.14 31,990 110 227,439
08/12/2024 0.16 0.14 0.16 11,118 64 76,039
01/12/2024 0.17 0.16 0.16 13,305 89 83,123
24/11/2024 0.18 0.16 0.17 72,876 229 438,957
17/11/2024 0.16 0.14 0.16 77,973 224 514,596
27/10/2024 0.18 0.16 0.16 25,011 93 149,632
20/10/2024 0.19 0.18 0.18 5,392 33 29,919
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/12/2023 0.90 0.75 0.80 883,637 718 1,068,847
01/11/2023 0.92 0.72 0.91 408,527 785 483,763
01/10/2023 0.90 0.75 0.79 393,178 584 484,028
03/09/2023 1.04 0.80 0.93 1,325,318 1,421 1,447,762
01/08/2023 0.79 0.53 0.79 963,566 593 1,380,465
02/07/2023 0.76 0.62 0.70 214,117 502 315,692
04/06/2023 0.78 0.66 0.69 791,490 310 1,089,001
01/05/2023 0.85 0.73 0.77 365,302 714 463,629
02/04/2023 0.82 0.73 0.82 176,543 302 228,063
01/03/2023 1.14 0.77 0.79 1,542,034 2,030 1,598,400
01/02/2023 1.03 0.61 1.03 1,336,551 1,686 1,479,761
02/01/2023 0.75 0.62 0.63 189,488 523 273,083
01/12/2022 0.74 0.64 0.73 115,304 367 163,888
01/11/2022 0.82 0.69 0.73 92,812 324 125,484
02/10/2022 0.87 0.78 0.81 208,645 440 249,984
01/09/2022 0.94 0.80 0.86 319,317 517 362,080
01/08/2022 0.96 0.78 0.89 323,553 714 360,069
03/07/2022 1.01 0.85 0.85 305,201 653 325,754
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
Download Table