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
16/11/2021 1.13 1.11 1.13 138,364 111 122,556
14/11/2021 1.08 1.06 1.08 228,453 121 212,467
11/11/2021 1.03 1.00 1.03 29,344 30 28,700
10/11/2021 1.01 0.97 0.99 46,765 55 46,881
09/11/2021 1.02 1.00 1.02 12,536 30 12,388
08/11/2021 1.04 1.00 1.03 43,209 65 42,147
07/11/2021 1.05 1.02 1.02 29,270 42 28,142
04/11/2021 1.07 1.07 1.07 33,052 23 30,890
03/11/2021 1.13 1.10 1.12 33,544 48 30,218
01/11/2021 1.15 1.10 1.14 65,702 81 58,093
31/10/2021 1.12 1.09 1.12 93,584 110 84,072
28/10/2021 1.10 1.07 1.07 33,693 41 31,349
27/10/2021 1.12 1.09 1.12 15,870 21 14,370
26/10/2021 1.11 1.09 1.10 20,905 36 19,164
25/10/2021 1.13 1.10 1.13 166,921 32 148,351
24/10/2021 1.15 1.12 1.14 54,438 19 47,880
21/10/2021 1.16 1.13 1.16 40,724 32 35,751
20/10/2021 1.19 1.13 1.16 44,268 61 37,941
18/10/2021 1.16 1.12 1.16 113,990 94 99,010
17/10/2021 1.12 1.10 1.11 2,392 8 2,150
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/03/2009 1.96 1.83 1.92 36,979 31 19,937
01/03/2009 1.97 1.87 1.88 20,220 36 10,679
22/02/2009 2.08 1.85 1.92 96,501 172 48,907
15/02/2009 1.89 1.75 1.82 41,898 109 22,995
08/02/2009 1.80 1.76 1.79 6,788 28 3,810
01/02/2009 2.00 1.76 1.79 42,915 75 23,448
25/01/2009 2.07 1.98 2.02 11,886 15 5,930
18/01/2009 2.14 2.02 2.09 26,304 44 12,640
11/01/2009 2.10 1.98 2.02 52,976 47 26,009
04/01/2009 2.12 2.04 2.05 11,655 25 5,660
28/12/2008 2.17 2.07 2.14 276,958 49 131,407
21/12/2008 2.33 2.17 2.17 72,893 47 32,388
14/12/2008 2.42 2.19 2.19 190,090 76 84,901
30/11/2008 2.54 2.28 2.32 32,600 27 13,774
23/11/2008 2.60 2.33 2.43 8,637 30 3,542
16/11/2008 2.67 2.28 2.41 57,128 49 22,226
09/11/2008 2.85 2.65 2.67 10,571 27 3,871
02/11/2008 2.99 2.73 2.82 321,881 31 108,254
26/10/2008 2.99 2.70 2.88 33,878 38 12,130
19/10/2008 3.10 2.81 3.02 124,970 59 42,276
Download Table