UNION TOBACCO & CIGARETTE INDUSTRIES Historical
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 |