UNION TOBACCO & CIGARETTE INDUSTRIES Historical
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 |
|---|---|---|---|---|---|---|
| 16/09/2021 | 1.18 | 1.15 | 1.18 | 41,118 | 58 | 35,319 |
| 15/09/2021 | 1.22 | 1.19 | 1.19 | 26,252 | 31 | 21,699 |
| 14/09/2021 | 1.24 | 1.19 | 1.23 | 85,411 | 106 | 70,745 |
| 13/09/2021 | 1.27 | 1.24 | 1.25 | 99,304 | 92 | 79,297 |
| 12/09/2021 | 1.26 | 1.22 | 1.24 | 140,235 | 127 | 112,793 |
| 09/09/2021 | 1.20 | 1.20 | 1.20 | 204,325 | 131 | 170,271 |
| 08/09/2021 | 1.15 | 1.10 | 1.15 | 184,230 | 157 | 162,443 |
| 07/09/2021 | 1.11 | 1.09 | 1.10 | 11,953 | 16 | 10,862 |
| 06/09/2021 | 1.13 | 1.10 | 1.13 | 109,542 | 59 | 98,850 |
| 05/09/2021 | 1.14 | 1.09 | 1.11 | 62,120 | 94 | 55,688 |
| 02/09/2021 | 1.11 | 1.07 | 1.10 | 127,298 | 167 | 116,409 |
| 01/09/2021 | 1.07 | 1.05 | 1.06 | 15,190 | 41 | 14,344 |
| 31/08/2021 | 1.07 | 1.04 | 1.06 | 195,782 | 50 | 185,147 |
| 30/08/2021 | 1.09 | 1.06 | 1.07 | 111,647 | 108 | 104,126 |
| 29/08/2021 | 1.10 | 1.06 | 1.08 | 78,134 | 118 | 72,221 |
| 26/08/2021 | 1.07 | 1.03 | 1.07 | 46,776 | 89 | 44,903 |
| 25/08/2021 | 1.10 | 1.04 | 1.06 | 66,857 | 114 | 61,870 |
| 24/08/2021 | 1.07 | 1.04 | 1.07 | 92,810 | 124 | 87,442 |
| 23/08/2021 | 1.02 | 0.98 | 1.02 | 66,981 | 120 | 66,087 |
| 22/08/2021 | 0.98 | 0.94 | 0.98 | 20,251 | 46 | 21,117 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/05/2008 | 3.65 | 3.12 | 3.61 | 758,661 | 213 | 219,916 |
| 18/05/2008 | 3.20 | 3.07 | 3.07 | 63,712 | 47 | 20,072 |
| 11/05/2008 | 3.37 | 3.04 | 3.04 | 65,218 | 87 | 20,104 |
| 04/05/2008 | 3.20 | 3.00 | 3.17 | 44,334 | 82 | 14,341 |
| 27/04/2008 | 3.38 | 3.05 | 3.05 | 104,969 | 84 | 33,193 |
| 20/04/2008 | 3.40 | 3.13 | 3.25 | 58,210 | 68 | 18,180 |
| 13/04/2008 | 3.63 | 3.46 | 3.46 | 80,796 | 78 | 23,070 |
| 06/04/2008 | 3.66 | 3.48 | 3.65 | 85,812 | 57 | 24,032 |
| 30/03/2008 | 3.70 | 3.43 | 3.60 | 36,699 | 47 | 10,418 |
| 23/03/2008 | 3.69 | 3.30 | 3.66 | 44,982 | 51 | 13,143 |
| 16/03/2008 | 3.58 | 3.40 | 3.52 | 55,663 | 59 | 15,881 |
| 09/03/2008 | 3.69 | 3.50 | 3.69 | 117,860 | 72 | 33,476 |
| 02/03/2008 | 3.64 | 3.50 | 3.51 | 227,615 | 153 | 64,413 |
| 24/02/2008 | 3.80 | 3.63 | 3.64 | 187,222 | 111 | 50,699 |
| 17/02/2008 | 4.00 | 3.75 | 3.75 | 64,527 | 62 | 16,976 |
| 10/02/2008 | 3.98 | 3.80 | 3.98 | 29,757 | 20 | 7,715 |
| 02/02/2008 | 3.96 | 3.75 | 3.85 | 130,066 | 89 | 34,164 |
| 27/01/2008 | 3.95 | 3.90 | 3.90 | 28,806 | 14 | 7,370 |
| 20/01/2008 | 4.01 | 3.86 | 3.95 | 63,580 | 76 | 16,152 |
| 13/01/2008 | 4.12 | 4.00 | 4.00 | 52,623 | 51 | 13,003 |