Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
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