Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
Performance Indicators 23/04/2024
MarketSecond
High Price0.54
Last Closing0.52
No. of Transactions13
SectorTobacco and Cigarettes
Low Price0.54
Opening Price0.54
No. of Shares13,824
Div0.00
Change0.02
Closing Price0.54
Average Price0.54
P/EN
Value Traded7,465

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/02/2024 0.58 0.55 0.58 69,461 138 125,085
21/02/2024 0.59 0.57 0.57 28,328 100 49,656
20/02/2024 0.62 0.59 0.60 37,868 102 63,245
19/02/2024 0.63 0.58 0.62 112,618 225 190,549
18/02/2024 0.61 0.61 0.61 40,753 62 66,809
15/02/2024 0.59 0.59 0.59 44,314 41 75,108
14/02/2024 0.57 0.54 0.57 141,888 176 251,253
13/02/2024 0.55 0.51 0.55 372,349 332 716,614
12/02/2024 0.53 0.53 0.53 11,252 16 21,230
11/02/2024 0.55 0.55 0.55 16,125 21 29,319
08/02/2024 0.57 0.57 0.57 3,431 16 6,019
07/02/2024 0.60 0.60 0.60 595 5 992
06/02/2024 0.63 0.63 0.63 15,228 29 24,172
05/02/2024 0.67 0.66 0.66 12,607 18 19,081
04/02/2024 0.69 0.66 0.69 13,938 26 20,776
01/02/2024 0.71 0.68 0.69 40,156 76 57,936
31/01/2024 0.71 0.67 0.70 40,905 84 59,268
30/01/2024 0.69 0.66 0.69 70,537 87 105,778
29/01/2024 0.70 0.69 0.69 4,848 23 7,002
28/01/2024 0.72 0.71 0.72 25,540 52 35,580
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/07/2023 0.67 0.62 0.67 45,400 139 69,835
02/07/2023 0.69 0.65 0.67 31,189 75 47,089
25/06/2023 0.69 0.66 0.69 37,418 73 55,112
18/06/2023 0.75 0.67 0.67 721,891 123 991,450
11/06/2023 0.77 0.74 0.75 9,623 43 12,855
04/06/2023 0.78 0.74 0.77 22,559 71 29,584
28/05/2023 0.79 0.75 0.77 22,373 92 29,489
21/05/2023 0.80 0.77 0.79 29,891 73 38,021
14/05/2023 0.83 0.73 0.79 201,348 308 257,908
07/05/2023 0.85 0.79 0.80 67,715 126 83,959
01/05/2023 0.84 0.79 0.81 43,974 115 54,252
25/04/2023 0.82 0.73 0.82 95,971 83 123,051
16/04/2023 0.78 0.74 0.76 5,382 22 7,090
09/04/2023 0.78 0.74 0.78 35,540 103 46,858
02/04/2023 0.80 0.76 0.78 39,650 94 51,064
26/03/2023 0.85 0.77 0.79 257,270 345 318,943
19/03/2023 0.90 0.83 0.84 147,465 244 169,617
12/03/2023 0.99 0.91 0.91 343,204 545 358,091
05/03/2023 1.14 0.91 0.93 245,500 357 243,492
26/02/2023 1.12 0.90 1.12 1,272,776 1,222 1,247,958
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/07/2019 1.43 1.31 1.38 1,284,374 529 933,981
02/06/2019 1.70 1.26 1.38 2,495,762 986 1,660,100
01/05/2019 1.44 1.29 1.34 498,522 705 365,960
01/04/2019 1.51 1.34 1.38 613,341 713 437,459
03/03/2019 1.60 1.41 1.44 2,219,368 688 1,503,380
Download Table