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
16/12/2025 0.16 0.15 0.16 4,525 14 30,159
15/12/2025 0.16 0.16 0.16 768 8 4,800
14/12/2025 0.16 0.15 0.16 2,573 17 17,152
11/12/2025 0.16 0.15 0.16 2,657 21 17,697
10/12/2025 0.16 0.15 0.16 4,361 45 29,049
09/12/2025 0.16 0.15 0.16 407 8 2,710
08/12/2025 0.16 0.15 0.16 5,570 26 37,004
07/12/2025 0.16 0.16 0.16 1,479 17 9,244
04/12/2025 0.17 0.16 0.17 4,675 28 29,208
03/12/2025 0.17 0.16 0.17 1,418 9 8,862
02/12/2025 0.17 0.16 0.17 1,884 10 11,337
01/12/2025 0.17 0.16 0.17 28,283 104 176,608
30/11/2025 0.17 0.17 0.17 2,598 20 15,283
27/11/2025 0.17 0.17 0.17 681 4 4,006
26/11/2025 0.18 0.17 0.18 4,603 17 27,064
25/11/2025 0.18 0.17 0.18 15,074 57 88,667
24/11/2025 0.18 0.18 0.18 3,122 18 17,346
23/11/2025 0.19 0.19 0.19 4,372 17 23,011
20/11/2025 0.20 0.19 0.20 33,075 61 174,005
19/11/2025 0.19 0.18 0.19 34,228 82 184,389
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/05/2024 0.50 0.40 0.40 139,588 228 294,265
12/05/2024 0.49 0.48 0.49 43,356 86 89,506
28/04/2024 0.49 0.46 0.47 201,975 367 429,862
21/04/2024 0.54 0.50 0.50 106,506 132 207,417
14/04/2024 0.48 0.40 0.48 280,106 366 634,466
07/04/2024 0.39 0.37 0.39 77,161 112 204,934
31/03/2024 0.45 0.39 0.39 113,935 303 280,458
24/03/2024 0.46 0.41 0.46 214,883 421 493,966
17/03/2024 0.50 0.46 0.46 122,249 278 255,163
10/03/2024 0.52 0.47 0.50 155,422 268 308,117
03/03/2024 0.55 0.51 0.53 202,420 438 384,578
25/02/2024 0.58 0.54 0.54 236,371 418 426,008
18/02/2024 0.63 0.55 0.58 289,029 627 495,344
11/02/2024 0.59 0.51 0.59 585,927 586 1,093,524
04/02/2024 0.69 0.57 0.57 45,799 94 71,040
28/01/2024 0.72 0.66 0.69 181,986 322 265,564
21/01/2024 0.76 0.70 0.74 238,788 131 335,882
14/01/2024 0.78 0.73 0.77 107,160 267 142,325
07/01/2024 0.84 0.76 0.78 215,649 347 271,098
31/12/2023 0.82 0.76 0.82 416,456 333 529,150
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/02/2019 1.79 1.53 1.61 1,124,185 774 682,644
02/01/2019 1.89 1.52 1.78 1,313,407 1,262 765,888
02/12/2018 1.75 1.44 1.47 1,571,392 802 1,006,040
Download Table