UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 28/03/2024
MarketSecond
High Price0.46
Last Closing0.46
No. of Transactions63
SectorTobacco and Cigarettes
Low Price0.44
Opening Price0.45
No. of Shares46,521
Div0.00
Change0.00
Closing Price0.46
Average Price0.44
P/EN
Value Traded20,629
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
31/08/2020 | 1.31 | 1.28 | 1.30 | 474,543 | 29 | 366,610 |
30/08/2020 | 1.35 | 1.25 | 1.33 | 177,477 | 44 | 138,130 |
27/08/2020 | 1.31 | 1.28 | 1.30 | 209,990 | 19 | 162,050 |
26/08/2020 | 1.34 | 1.29 | 1.30 | 177,183 | 22 | 134,725 |
25/08/2020 | 1.35 | 1.33 | 1.33 | 194,620 | 33 | 145,225 |
24/08/2020 | 1.36 | 1.30 | 1.36 | 393,783 | 130 | 292,000 |
23/08/2020 | 1.30 | 1.25 | 1.30 | 175,487 | 40 | 137,963 |
19/08/2020 | 1.29 | 1.22 | 1.29 | 47,690 | 49 | 38,510 |
18/08/2020 | 1.26 | 1.24 | 1.26 | 186,182 | 13 | 149,050 |
17/08/2020 | 1.27 | 1.23 | 1.27 | 27,154 | 13 | 21,674 |
16/08/2020 | 1.29 | 1.25 | 1.28 | 212,871 | 24 | 166,360 |
13/08/2020 | 1.29 | 1.24 | 1.29 | 451,454 | 31 | 363,820 |
12/08/2020 | 1.27 | 1.21 | 1.27 | 18,885 | 19 | 15,150 |
11/08/2020 | 1.28 | 1.18 | 1.26 | 283,710 | 23 | 229,293 |
10/08/2020 | 1.24 | 1.24 | 1.24 | 1,786 | 2 | 1,440 |
09/08/2020 | 1.30 | 1.30 | 1.30 | 236,925 | 9 | 182,250 |
06/08/2020 | 1.36 | 1.31 | 1.36 | 25,463 | 16 | 19,000 |
05/08/2020 | 1.37 | 1.35 | 1.37 | 52,613 | 33 | 38,885 |
04/08/2020 | 1.41 | 1.38 | 1.39 | 341,247 | 33 | 245,495 |
29/07/2020 | 1.39 | 1.34 | 1.38 | 251,274 | 59 | 182,583 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/11/2007 | 4.10 | 4.05 | 4.07 | 10,085 | 9 | 2,462 |
11/11/2007 | 4.25 | 4.00 | 4.00 | 72,213 | 53 | 17,529 |
04/11/2007 | 4.39 | 4.10 | 4.21 | 46,434 | 55 | 11,023 |
28/10/2007 | 4.70 | 4.11 | 4.11 | 78,798 | 94 | 18,363 |
21/10/2007 | 4.94 | 4.66 | 4.70 | 240,906 | 91 | 50,031 |
16/10/2007 | 4.58 | 4.21 | 4.58 | 45,935 | 55 | 10,350 |
07/10/2007 | 4.39 | 3.80 | 4.25 | 147,171 | 102 | 35,174 |
30/09/2007 | 3.78 | 3.71 | 3.77 | 28,793 | 18 | 7,688 |
23/09/2007 | 3.86 | 3.70 | 3.76 | 7,284 | 12 | 1,915 |
16/09/2007 | 3.89 | 3.75 | 3.75 | 20,546 | 27 | 5,410 |
09/09/2007 | 3.95 | 3.88 | 3.90 | 628,498 | 5 | 161,150 |
02/09/2007 | 3.97 | 3.88 | 3.88 | 28,754 | 28 | 7,341 |
26/08/2007 | 4.08 | 3.91 | 3.95 | 54,590 | 47 | 13,716 |
19/08/2007 | 4.10 | 3.91 | 4.02 | 12,353 | 13 | 3,096 |
12/08/2007 | 3.99 | 3.90 | 3.99 | 33,586 | 20 | 8,554 |
05/08/2007 | 3.97 | 3.85 | 3.95 | 26,986 | 35 | 6,972 |
29/07/2007 | 4.07 | 3.86 | 3.93 | 12,917 | 18 | 3,278 |
22/07/2007 | 4.08 | 3.96 | 4.00 | 32,774 | 37 | 8,151 |
15/07/2007 | 4.28 | 4.08 | 4.08 | 67,109 | 47 | 16,102 |
08/07/2007 | 4.33 | 4.05 | 4.22 | 95,754 | 124 | 22,556 |