UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 16/05/2024
MarketSecond
High Price0.49
Last Closing0.47
No. of Transactions86
SectorTobacco and Cigarettes
Low Price0.48
Opening Price0.48
No. of Shares89,506
Div0.00
Change0.02
Closing Price0.49
Average Price0.48
P/EN
Value Traded43,356
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/12/2022 | 0.72 | 0.70 | 0.72 | 741 | 5 | 1,050 |
| 01/12/2022 | 0.72 | 0.71 | 0.72 | 1,869 | 5 | 2,600 |
| 30/11/2022 | 0.73 | 0.69 | 0.73 | 4,689 | 31 | 6,715 |
| 29/11/2022 | 0.72 | 0.70 | 0.70 | 11,072 | 38 | 15,776 |
| 28/11/2022 | 0.74 | 0.72 | 0.73 | 13,471 | 25 | 18,553 |
| 27/11/2022 | 0.74 | 0.72 | 0.74 | 4,244 | 14 | 5,854 |
| 24/11/2022 | 0.74 | 0.72 | 0.74 | 11,159 | 26 | 15,451 |
| 23/11/2022 | 0.75 | 0.72 | 0.75 | 4,597 | 19 | 6,337 |
| 22/11/2022 | 0.77 | 0.74 | 0.75 | 1,429 | 12 | 1,911 |
| 21/11/2022 | 0.74 | 0.73 | 0.74 | 2,213 | 27 | 3,030 |
| 20/11/2022 | 0.76 | 0.74 | 0.76 | 187 | 4 | 253 |
| 14/11/2022 | 0.77 | 0.74 | 0.77 | 4,532 | 16 | 6,050 |
| 13/11/2022 | 0.77 | 0.75 | 0.77 | 2,179 | 9 | 2,884 |
| 10/11/2022 | 0.78 | 0.76 | 0.78 | 1,552 | 12 | 2,025 |
| 09/11/2022 | 0.78 | 0.76 | 0.78 | 13,704 | 27 | 17,984 |
| 08/11/2022 | 0.80 | 0.77 | 0.80 | 1,897 | 5 | 2,421 |
| 07/11/2022 | 0.81 | 0.78 | 0.81 | 1,103 | 8 | 1,390 |
| 02/11/2022 | 0.81 | 0.78 | 0.81 | 13,258 | 35 | 16,933 |
| 01/11/2022 | 0.82 | 0.79 | 0.82 | 1,526 | 16 | 1,917 |
| 31/10/2022 | 0.81 | 0.78 | 0.81 | 1,399 | 4 | 1,770 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/07/2017 | 4.68 | 4.42 | 4.66 | 340,953 | 17 | 73,311 |
| 29/06/2017 | 4.68 | 4.68 | 4.68 | 1,170 | 1 | 250 |
| 18/06/2017 | 4.71 | 4.47 | 4.62 | 89,330 | 74 | 19,393 |
| 11/06/2017 | 4.50 | 3.86 | 4.50 | 116,296 | 86 | 27,342 |
| 04/06/2017 | 4.47 | 4.18 | 4.27 | 287,805 | 28 | 65,536 |
| 28/05/2017 | 4.70 | 4.32 | 4.33 | 958,746 | 18 | 204,844 |
| 21/05/2017 | 4.82 | 4.54 | 4.70 | 243,530 | 19 | 51,120 |
| 14/05/2017 | 4.85 | 4.22 | 4.80 | 782,000 | 202 | 176,902 |
| 07/05/2017 | 4.84 | 4.55 | 4.67 | 149,918 | 49 | 32,566 |
| 01/05/2017 | 4.91 | 4.40 | 4.80 | 189,331 | 154 | 39,897 |
| 23/04/2017 | 4.95 | 4.38 | 4.53 | 317,077 | 127 | 66,512 |
| 16/04/2017 | 4.78 | 3.99 | 4.77 | 679,302 | 251 | 156,124 |
| 09/04/2017 | 5.30 | 4.17 | 4.17 | 445,436 | 317 | 91,661 |
| 02/04/2017 | 5.30 | 4.56 | 5.23 | 1,977,337 | 521 | 386,265 |
| 26/03/2017 | 5.24 | 4.09 | 4.92 | 1,683,469 | 462 | 359,766 |
| 19/03/2017 | 4.49 | 3.32 | 4.07 | 2,918,841 | 724 | 782,321 |
| 12/03/2017 | 3.17 | 2.65 | 3.17 | 2,064,702 | 794 | 707,240 |
| 05/03/2017 | 2.54 | 2.21 | 2.54 | 947,939 | 387 | 397,857 |
| 26/02/2017 | 2.44 | 2.22 | 2.28 | 761,678 | 581 | 325,511 |
| 19/02/2017 | 2.24 | 1.94 | 2.24 | 459,049 | 440 | 216,847 |