UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.48
Last Closing0.46
No. of Transactions103
SectorTobacco and Cigarettes
Low Price0.47
Opening Price0.47
No. of Shares146,751
Div0.00
Change0.02
Closing Price0.48
Average Price0.48
P/EN
Value Traded69,692
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/06/2023 | 0.74 | 0.72 | 0.74 | 493,204 | 26 | 675,630 |
| 18/06/2023 | 0.75 | 0.73 | 0.75 | 3,325 | 11 | 4,550 |
| 15/06/2023 | 0.75 | 0.74 | 0.75 | 399 | 7 | 536 |
| 14/06/2023 | 0.76 | 0.74 | 0.76 | 3,164 | 9 | 4,249 |
| 13/06/2023 | 0.76 | 0.74 | 0.76 | 2,893 | 16 | 3,850 |
| 12/06/2023 | 0.77 | 0.75 | 0.77 | 2,875 | 8 | 3,832 |
| 11/06/2023 | 0.76 | 0.75 | 0.76 | 292 | 3 | 388 |
| 08/06/2023 | 0.77 | 0.76 | 0.77 | 4,757 | 9 | 6,200 |
| 07/06/2023 | 0.78 | 0.75 | 0.78 | 12,221 | 38 | 15,884 |
| 05/06/2023 | 0.76 | 0.74 | 0.75 | 5,314 | 20 | 7,149 |
| 04/06/2023 | 0.77 | 0.75 | 0.77 | 267 | 4 | 351 |
| 31/05/2023 | 0.77 | 0.75 | 0.77 | 5,702 | 26 | 7,564 |
| 30/05/2023 | 0.77 | 0.75 | 0.77 | 7,658 | 28 | 10,181 |
| 29/05/2023 | 0.78 | 0.76 | 0.78 | 8,405 | 27 | 10,964 |
| 28/05/2023 | 0.79 | 0.78 | 0.79 | 609 | 11 | 780 |
| 24/05/2023 | 0.79 | 0.77 | 0.79 | 425 | 3 | 550 |
| 23/05/2023 | 0.80 | 0.77 | 0.79 | 17,616 | 35 | 22,416 |
| 22/05/2023 | 0.79 | 0.77 | 0.79 | 4,936 | 12 | 6,340 |
| 21/05/2023 | 0.80 | 0.78 | 0.80 | 6,915 | 23 | 8,715 |
| 18/05/2023 | 0.81 | 0.79 | 0.79 | 13,156 | 19 | 16,449 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/02/2020 | 1.54 | 1.42 | 1.47 | 780,167 | 500 | 526,677 |
| 09/02/2020 | 1.42 | 1.32 | 1.42 | 182,121 | 137 | 132,814 |
| 02/02/2020 | 1.40 | 1.31 | 1.38 | 160,752 | 285 | 118,535 |
| 26/01/2020 | 1.34 | 1.29 | 1.32 | 71,431 | 119 | 54,290 |
| 19/01/2020 | 1.37 | 1.30 | 1.33 | 215,861 | 138 | 161,783 |
| 12/01/2020 | 1.39 | 1.28 | 1.33 | 82,988 | 126 | 61,936 |
| 05/01/2020 | 1.42 | 1.36 | 1.40 | 156,984 | 37 | 113,248 |
| 29/12/2019 | 1.43 | 1.30 | 1.43 | 163,849 | 90 | 121,071 |
| 22/12/2019 | 1.40 | 1.32 | 1.34 | 58,744 | 51 | 43,268 |
| 15/12/2019 | 1.45 | 1.35 | 1.38 | 58,743 | 66 | 41,389 |
| 08/12/2019 | 1.47 | 1.40 | 1.44 | 109,446 | 102 | 76,033 |
| 01/12/2019 | 1.50 | 1.45 | 1.48 | 130,642 | 101 | 88,530 |
| 24/11/2019 | 1.51 | 1.46 | 1.49 | 70,458 | 62 | 47,666 |
| 17/11/2019 | 1.52 | 1.45 | 1.48 | 259,993 | 48 | 173,760 |
| 10/11/2019 | 1.54 | 1.47 | 1.50 | 182,578 | 184 | 122,763 |
| 03/11/2019 | 1.53 | 1.43 | 1.48 | 92,573 | 142 | 62,339 |
| 27/10/2019 | 1.57 | 1.47 | 1.55 | 264,207 | 220 | 173,223 |
| 20/10/2019 | 1.61 | 1.48 | 1.58 | 363,383 | 421 | 234,599 |
| 13/10/2019 | 1.62 | 1.51 | 1.54 | 367,581 | 472 | 234,188 |
| 06/10/2019 | 1.57 | 1.36 | 1.51 | 411,552 | 393 | 287,555 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2007 | 5.60 | 5.02 | 5.05 | 292,247 | 229 | 55,428 |
| 01/03/2007 | 6.12 | 5.44 | 5.45 | 609,171 | 330 | 105,029 |
| 01/02/2007 | 6.15 | 5.90 | 6.09 | 591,503 | 174 | 98,165 |
| 07/01/2007 | 6.18 | 5.71 | 6.08 | 308,162 | 133 | 51,549 |
| 03/12/2006 | 6.13 | 5.50 | 5.95 | 1,048,831 | 205 | 179,281 |
| 01/11/2006 | 6.40 | 5.80 | 5.98 | 11,518,531 | 184 | 1,951,147 |
| 01/10/2006 | 6.60 | 6.30 | 6.41 | 682,223 | 153 | 106,963 |
| 03/09/2006 | 6.80 | 6.20 | 6.59 | 2,373,133 | 347 | 359,710 |
| 01/08/2006 | 6.80 | 6.20 | 6.55 | 887,918 | 327 | 135,871 |
| 02/07/2006 | 7.12 | 5.87 | 6.51 | 1,912,992 | 527 | 291,543 |
| 01/06/2006 | 7.55 | 6.10 | 7.22 | 1,491,390 | 570 | 219,681 |
| 01/05/2006 | 8.73 | 7.30 | 7.55 | 6,709,202 | 985 | 831,323 |
| 02/04/2006 | 7.86 | 7.01 | 7.42 | 3,587,666 | 639 | 474,781 |
| 01/03/2006 | 7.82 | 6.08 | 7.50 | 6,375,391 | 1,159 | 905,414 |
| 01/02/2006 | 9.29 | 6.70 | 7.38 | 3,636,440 | 947 | 465,030 |
| 02/01/2006 | 10.20 | 8.14 | 8.84 | 5,180,691 | 795 | 541,936 |