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
29/06/2020 1.23 1.19 1.23 77,070 14 64,120
28/06/2020 1.27 1.24 1.25 150,727 20 120,200
25/06/2020 1.29 1.24 1.29 140,120 5 110,330
24/06/2020 1.29 1.24 1.29 130,155 19 103,330
23/06/2020 1.29 1.26 1.29 143,337 10 112,840
22/06/2020 1.30 1.27 1.29 143,134 9 111,400
21/06/2020 1.30 1.27 1.30 418,607 23 326,955
18/06/2020 1.32 1.30 1.31 162,674 11 124,575
17/06/2020 1.32 1.31 1.32 144,946 5 110,225
16/06/2020 1.33 1.30 1.32 178,964 11 135,584
15/06/2020 1.34 1.31 1.34 225,924 8 170,764
14/06/2020 1.34 1.33 1.34 71,290 15 53,388
11/06/2020 1.39 1.29 1.39 10,616 24 7,930
10/06/2020 1.35 1.30 1.35 7,042 19 5,305
09/06/2020 1.34 1.31 1.31 8,075 11 6,060
08/06/2020 1.38 1.35 1.37 150,625 23 109,967
07/06/2020 1.34 1.29 1.34 298,520 69 227,333
04/06/2020 1.29 1.23 1.28 25,798 28 20,403
03/06/2020 1.29 1.23 1.23 83,015 20 65,242
02/06/2020 1.33 1.29 1.29 120,171 27 91,816
Date High Low Closing Value Traded No. of Trans No. of Shares
11/02/2007 6.11 5.90 5.95 85,912 36 14,333
04/02/2007 6.15 5.99 6.09 115,273 47 19,031
28/01/2007 6.15 5.90 6.15 97,229 72 16,093
21/01/2007 6.00 5.90 5.99 51,268 16 8,576
14/01/2007 6.05 5.81 6.00 136,782 38 22,872
07/01/2007 6.18 5.71 6.00 46,517 23 7,859
24/12/2006 5.95 5.50 5.95 457,520 69 78,928
17/12/2006 5.99 5.61 5.65 120,272 50 20,822
10/12/2006 6.08 5.75 5.94 362,336 24 61,408
03/12/2006 6.13 5.76 6.00 108,703 62 18,123
26/11/2006 6.07 5.80 5.98 11,016,808 42 1,870,292
19/11/2006 6.00 5.85 5.86 95,263 33 16,050
13/11/2006 6.30 6.00 6.03 108,392 55 17,768
05/11/2006 6.36 6.22 6.30 18,716 21 2,970
29/10/2006 6.44 6.25 6.38 327,123 56 51,529
22/10/2006 6.46 6.32 6.46 3,921 5 610
15/10/2006 6.49 6.30 6.40 107,340 41 16,873
08/10/2006 6.49 6.30 6.30 370,820 52 58,164
01/10/2006 6.60 6.30 6.34 152,371 32 23,854
24/09/2006 6.59 6.27 6.59 168,034 87 26,157