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
14/10/2021 1.12 1.08 1.12 33,404 56 30,453
13/10/2021 1.10 1.08 1.10 6,667 24 6,109
12/10/2021 1.10 1.05 1.10 59,970 66 55,747
11/10/2021 1.09 1.07 1.09 5,563 7 5,150
10/10/2021 1.11 1.06 1.11 26,926 45 24,867
07/10/2021 1.11 1.06 1.11 34,384 29 31,485
06/10/2021 1.14 1.08 1.08 57,886 63 52,354
05/10/2021 1.13 1.11 1.13 10,320 27 9,240
04/10/2021 1.15 1.12 1.15 139,082 61 123,204
03/10/2021 1.18 1.14 1.14 24,971 36 21,600
30/09/2021 1.20 1.16 1.18 93,908 46 79,592
29/09/2021 1.20 1.17 1.19 96,886 101 82,240
28/09/2021 1.17 1.16 1.17 104,889 29 90,392
27/09/2021 1.18 1.15 1.15 41,194 21 35,353
26/09/2021 1.18 1.14 1.18 23,890 37 20,503
23/09/2021 1.18 1.15 1.15 15,764 18 13,550
22/09/2021 1.18 1.15 1.17 23,116 40 19,792
21/09/2021 1.19 1.16 1.16 53,986 24 45,711
20/09/2021 1.19 1.17 1.18 26,710 35 22,690
19/09/2021 1.21 1.17 1.21 70,621 96 59,289
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/10/2008 3.18 2.69 3.17 355,182 161 115,750
05/10/2008 3.05 2.74 2.83 26,156 25 9,177
28/09/2008 3.18 2.90 3.05 60,055 40 19,911
21/09/2008 3.04 2.57 2.89 103,695 72 37,021
14/09/2008 2.76 2.46 2.70 23,527 38 9,202
07/09/2008 2.76 2.63 2.63 10,876 35 3,986
31/08/2008 2.81 2.67 2.76 6,318 15 2,314
24/08/2008 2.80 2.71 2.80 7,923 19 2,870
17/08/2008 2.87 2.60 2.70 28,142 44 10,235
10/08/2008 3.05 2.85 2.93 40,324 49 13,894
03/08/2008 2.98 2.85 2.98 38,862 41 13,368
27/07/2008 2.99 2.91 2.98 33,212 28 11,334
20/07/2008 3.12 2.90 2.90 177,104 209 59,834
13/07/2008 3.24 3.06 3.20 51,738 36 16,715
06/07/2008 3.25 3.00 3.12 36,927 56 11,929
29/06/2008 3.35 3.12 3.14 238,663 99 74,482
22/06/2008 3.39 3.20 3.25 44,937 29 13,690
15/06/2008 3.45 3.38 3.38 166,228 62 48,308
08/06/2008 3.50 3.35 3.45 788,031 74 234,913
01/06/2008 3.61 3.36 3.39 135,245 81 39,526
Download Table