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 |
|---|---|---|---|---|---|---|
| 19/08/2021 | 1.00 | 0.97 | 0.98 | 47,892 | 56 | 48,780 |
| 18/08/2021 | 1.01 | 0.97 | 1.01 | 100,100 | 145 | 99,571 |
| 17/08/2021 | 0.97 | 0.95 | 0.97 | 108,614 | 113 | 112,842 |
| 16/08/2021 | 0.93 | 0.90 | 0.93 | 109,817 | 175 | 119,033 |
| 15/08/2021 | 0.89 | 0.82 | 0.89 | 84,505 | 166 | 98,015 |
| 12/08/2021 | 0.85 | 0.83 | 0.85 | 66,797 | 92 | 80,469 |
| 11/08/2021 | 0.89 | 0.87 | 0.87 | 16,203 | 26 | 18,580 |
| 09/08/2021 | 0.91 | 0.84 | 0.91 | 66,326 | 84 | 77,085 |
| 08/08/2021 | 0.87 | 0.87 | 0.87 | 3,544 | 7 | 4,074 |
| 05/08/2021 | 0.91 | 0.91 | 0.91 | 34,955 | 29 | 38,412 |
| 04/08/2021 | 0.95 | 0.95 | 0.95 | 102,169 | 92 | 107,546 |
| 03/08/2021 | 0.99 | 0.99 | 0.99 | 45,749 | 36 | 46,211 |
| 02/08/2021 | 1.04 | 1.04 | 1.04 | 1,358 | 4 | 1,306 |
| 29/07/2021 | 1.10 | 1.05 | 1.09 | 204,652 | 133 | 191,956 |
| 28/07/2021 | 1.05 | 1.03 | 1.05 | 21,085 | 37 | 20,233 |
| 27/07/2021 | 1.04 | 1.01 | 1.04 | 5,438 | 17 | 5,350 |
| 26/07/2021 | 1.05 | 1.00 | 1.02 | 32,317 | 33 | 31,570 |
| 25/07/2021 | 1.05 | 1.03 | 1.05 | 19,471 | 16 | 18,725 |
| 18/07/2021 | 1.05 | 1.02 | 1.05 | 16,046 | 27 | 15,567 |
| 15/07/2021 | 1.07 | 1.05 | 1.06 | 15,966 | 39 | 15,051 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/01/2008 | 4.10 | 4.02 | 4.05 | 22,287 | 22 | 5,516 |
| 30/12/2007 | 4.14 | 3.95 | 3.98 | 42,526 | 31 | 10,514 |
| 23/12/2007 | 4.03 | 3.90 | 4.00 | 47,800 | 41 | 12,028 |
| 16/12/2007 | 4.07 | 4.00 | 4.01 | 23,881 | 27 | 5,941 |
| 09/12/2007 | 4.30 | 4.09 | 4.09 | 181,077 | 90 | 43,291 |
| 02/12/2007 | 4.27 | 4.05 | 4.13 | 94,661 | 43 | 23,071 |
| 25/11/2007 | 4.10 | 3.98 | 3.99 | 75,541 | 62 | 18,770 |
| 18/11/2007 | 4.10 | 4.05 | 4.07 | 10,085 | 9 | 2,462 |
| 11/11/2007 | 4.25 | 4.00 | 4.00 | 72,213 | 53 | 17,529 |
| 04/11/2007 | 4.39 | 4.10 | 4.21 | 46,434 | 55 | 11,023 |
| 28/10/2007 | 4.70 | 4.11 | 4.11 | 78,798 | 94 | 18,363 |
| 21/10/2007 | 4.94 | 4.66 | 4.70 | 240,906 | 91 | 50,031 |
| 16/10/2007 | 4.58 | 4.21 | 4.58 | 45,935 | 55 | 10,350 |
| 07/10/2007 | 4.39 | 3.80 | 4.25 | 147,171 | 102 | 35,174 |
| 30/09/2007 | 3.78 | 3.71 | 3.77 | 28,793 | 18 | 7,688 |
| 23/09/2007 | 3.86 | 3.70 | 3.76 | 7,284 | 12 | 1,915 |
| 16/09/2007 | 3.89 | 3.75 | 3.75 | 20,546 | 27 | 5,410 |
| 09/09/2007 | 3.95 | 3.88 | 3.90 | 628,498 | 5 | 161,150 |
| 02/09/2007 | 3.97 | 3.88 | 3.88 | 28,754 | 28 | 7,341 |
| 26/08/2007 | 4.08 | 3.91 | 3.95 | 54,590 | 47 | 13,716 |