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 15/03/2026
MarketSecond
High Price0.11
Last Closing0.11
No. of Transactions15
SectorTobacco and Cigarettes
Low Price0.10
Opening Price0.10
No. of Shares22,400
Div0.00
Change-0.01
Closing Price0.10
Average Price0.10
P/EN
Value Traded2,242

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
15/03/2023 0.95 0.93 0.95 21,973 65 23,401
14/03/2023 0.99 0.95 0.95 45,988 113 47,902
13/03/2023 0.99 0.94 0.99 147,354 167 150,500
12/03/2023 0.97 0.91 0.95 55,432 117 58,520
09/03/2023 0.94 0.91 0.93 97,377 146 105,441
08/03/2023 0.93 0.93 0.93 2,888 5 3,105
07/03/2023 0.97 0.97 0.97 7,406 10 7,635
06/03/2023 1.06 1.02 1.02 49,059 67 47,416
05/03/2023 1.14 1.07 1.07 88,771 129 79,895
02/03/2023 1.12 1.02 1.12 328,047 334 300,816
01/03/2023 1.08 1.03 1.07 220,548 205 207,441
28/02/2023 1.03 1.00 1.03 244,707 224 240,102
27/02/2023 0.99 0.96 0.99 226,605 215 230,817
26/02/2023 0.95 0.90 0.95 252,868 244 268,782
23/02/2023 0.92 0.88 0.91 55,232 80 61,662
22/02/2023 0.92 0.88 0.91 104,153 127 114,716
21/02/2023 0.92 0.85 0.90 107,085 140 120,130
20/02/2023 0.89 0.85 0.88 35,468 81 40,234
19/02/2023 0.85 0.84 0.85 46,849 53 55,629
16/02/2023 0.81 0.77 0.81 81,667 112 101,915
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/10/2014 6.60 6.05 6.49 34,926 21 5,451
12/10/2014 6.80 6.17 6.17 49,157 24 7,456
08/10/2014 6.95 6.95 6.95 200,230 3 28,810
28/09/2014 6.98 6.48 6.96 112,619 15 16,750
21/09/2014 7.28 7.00 7.00 112,304 15 16,039
14/09/2014 7.40 7.15 7.30 1,109,603 13 151,130
07/09/2014 7.56 7.20 7.35 27,473 42 3,785
31/08/2014 7.67 7.20 7.60 220,847 13 29,124
24/08/2014 7.75 7.60 7.70 70,362 7 9,110
17/08/2014 7.79 7.51 7.76 265,156 8 34,180
10/08/2014 7.84 7.79 7.79 251,591 3 32,296
03/08/2014 7.79 7.79 7.79 228,753 4 29,365
27/07/2014 7.89 7.89 7.89 2,209 2 280
20/07/2014 7.98 7.96 7.96 247,017 6 31,030
13/07/2014 7.99 7.98 7.98 256,962 4 32,200
06/07/2014 8.00 7.89 8.00 272,325 6 34,511
29/06/2014 8.00 7.95 7.98 863,485 12 108,357
22/06/2014 8.10 7.90 7.97 777,628 10 96,805
15/06/2014 8.24 7.60 8.10 587,485 50 71,865
08/06/2014 8.45 7.50 8.24 628,675 137 77,544
Download Table