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 12/03/2026
MarketSecond
High Price0.11
Last Closing0.10
No. of Transactions18
SectorTobacco and Cigarettes
Low Price0.10
Opening Price0.10
No. of Shares22,700
Div0.00
Change0.01
Closing Price0.11
Average Price0.10
P/EN
Value Traded2,272

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
15/01/2026 0.16 0.15 0.16 3,733 21 24,860
14/01/2026 0.16 0.16 0.16 885 4 5,530
13/01/2026 0.16 0.16 0.16 80 4 500
12/01/2026 0.17 0.15 0.17 2,838 18 17,950
11/01/2026 0.16 0.16 0.16 2,096 9 13,100
08/01/2026 0.17 0.15 0.17 590 10 3,741
07/01/2026 0.17 0.16 0.16 3,718 16 23,237
06/01/2026 0.17 0.16 0.17 2,001 21 12,502
05/01/2026 0.17 0.16 0.16 7,347 18 45,104
04/01/2026 0.17 0.17 0.17 2,890 8 17,000
31/12/2025 0.18 0.17 0.18 1,060 11 6,165
30/12/2025 0.18 0.17 0.18 2,731 9 16,060
29/12/2025 0.18 0.17 0.18 5,972 28 35,111
28/12/2025 0.18 0.17 0.18 2,892 6 17,010
24/12/2025 0.18 0.17 0.18 9,327 30 52,534
23/12/2025 0.18 0.17 0.18 3,923 18 23,068
22/12/2025 0.18 0.17 0.18 8,929 53 52,500
21/12/2025 0.18 0.17 0.18 10,095 41 58,311
18/12/2025 0.17 0.15 0.17 31,838 41 204,262
17/12/2025 0.16 0.15 0.16 3,377 15 22,512
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/10/2024 0.19 0.18 0.18 5,392 33 29,919
13/10/2024 0.19 0.17 0.19 29,895 129 166,900
06/10/2024 0.18 0.17 0.18 38,184 161 220,459
29/09/2024 0.18 0.16 0.18 42,407 236 259,961
22/09/2024 0.21 0.18 0.18 32,792 151 170,397
15/09/2024 0.23 0.21 0.22 11,999 75 55,280
08/09/2024 0.23 0.21 0.23 20,283 132 92,549
01/09/2024 0.23 0.19 0.23 68,615 221 327,704
25/08/2024 0.24 0.22 0.22 2,740 16 11,850
18/08/2024 0.28 0.24 0.25 102,826 109 409,297
11/08/2024 0.28 0.26 0.28 160,249 126 614,362
28/07/2024 0.29 0.27 0.27 3,521 15 12,354
21/07/2024 0.32 0.29 0.30 55,894 214 187,076
14/07/2024 0.32 0.30 0.32 159,235 322 512,751
08/07/2024 0.34 0.31 0.31 51,172 130 159,119
30/06/2024 0.36 0.33 0.33 77,028 168 226,462
23/06/2024 0.39 0.36 0.37 144,974 233 395,192
10/06/2024 0.44 0.38 0.39 120,260 209 301,397
02/06/2024 0.45 0.40 0.44 666,593 885 1,586,963
26/05/2024 0.42 0.38 0.40 232,851 527 594,894
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/04/2022 0.56 0.54 0.54 1,251 5 2,311
01/03/2022 0.95 0.58 0.58 408,293 740 492,189
01/02/2022 1.22 0.76 0.97 419,447 602 434,050
02/01/2022 0.93 0.77 0.79 543,833 1,111 647,683
01/12/2021 1.16 0.88 0.91 1,231,397 1,564 1,177,021
01/11/2021 1.29 0.97 1.09 2,059,804 1,892 1,795,978
03/10/2021 1.19 1.05 1.12 985,957 868 880,247
01/09/2021 1.27 1.05 1.18 1,657,942 1,526 1,417,832
01/08/2021 1.10 0.82 1.06 1,467,268 1,794 1,494,837
01/07/2021 1.10 1.00 1.09 698,435 638 662,570
01/06/2021 1.28 1.02 1.07 1,562,972 1,592 1,349,027
02/05/2021 1.28 1.10 1.20 1,721,420 1,486 1,445,563
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
Download Table