UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 25/04/2024
MarketSecond
High Price0.50
Last Closing0.52
No. of Transactions2
SectorTobacco and Cigarettes
Low Price0.50
Opening Price0.50
No. of Shares850
Div0.00
Change-0.02
Closing Price0.50
Average Price0.50
P/EN
Value Traded425
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/03/2020 | 1.38 | 1.38 | 1.38 | 13,807 | 1 | 10,005 |
| 11/03/2020 | 1.38 | 1.37 | 1.37 | 49,555 | 12 | 36,018 |
| 10/03/2020 | 1.41 | 1.40 | 1.41 | 210 | 3 | 150 |
| 09/03/2020 | 1.43 | 1.38 | 1.40 | 35,075 | 19 | 25,300 |
| 08/03/2020 | 1.47 | 1.41 | 1.45 | 205,016 | 71 | 142,137 |
| 05/03/2020 | 1.47 | 1.41 | 1.43 | 224,721 | 86 | 155,797 |
| 04/03/2020 | 1.43 | 1.39 | 1.43 | 187,676 | 20 | 133,770 |
| 03/03/2020 | 1.43 | 1.38 | 1.43 | 152,021 | 27 | 106,840 |
| 02/03/2020 | 1.45 | 1.40 | 1.44 | 38,097 | 24 | 26,759 |
| 01/03/2020 | 1.45 | 1.36 | 1.45 | 83,227 | 35 | 59,606 |
| 27/02/2020 | 1.42 | 1.36 | 1.41 | 400,877 | 28 | 284,912 |
| 26/02/2020 | 1.43 | 1.38 | 1.43 | 487,634 | 41 | 345,904 |
| 25/02/2020 | 1.43 | 1.43 | 1.43 | 55,608 | 3 | 38,887 |
| 24/02/2020 | 1.44 | 1.41 | 1.43 | 66,315 | 22 | 46,615 |
| 23/02/2020 | 1.46 | 1.43 | 1.45 | 137,929 | 19 | 95,168 |
| 20/02/2020 | 1.47 | 1.42 | 1.47 | 42,589 | 39 | 29,523 |
| 19/02/2020 | 1.49 | 1.44 | 1.46 | 61,194 | 28 | 42,064 |
| 18/02/2020 | 1.53 | 1.48 | 1.48 | 107,626 | 53 | 71,970 |
| 17/02/2020 | 1.54 | 1.49 | 1.53 | 231,754 | 132 | 153,040 |
| 16/02/2020 | 1.49 | 1.42 | 1.49 | 337,004 | 248 | 230,080 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/05/2006 | 7.75 | 7.20 | 7.45 | 265,557 | 106 | 35,493 |
| 21/05/2006 | 7.90 | 7.52 | 7.79 | 306,385 | 69 | 39,424 |
| 14/05/2006 | 8.20 | 7.48 | 7.78 | 769,375 | 189 | 97,498 |
| 07/05/2006 | 8.73 | 7.61 | 7.97 | 3,663,874 | 401 | 443,557 |
| 01/05/2006 | 8.03 | 7.30 | 8.03 | 1,781,596 | 256 | 225,921 |
| 23/04/2006 | 7.86 | 7.40 | 7.42 | 1,464,064 | 228 | 189,716 |
| 16/04/2006 | 7.46 | 7.05 | 7.43 | 553,973 | 125 | 75,967 |
| 09/04/2006 | 7.54 | 7.01 | 7.30 | 394,203 | 109 | 54,117 |
| 02/04/2006 | 7.75 | 7.15 | 7.46 | 1,175,426 | 177 | 154,981 |
| 26/03/2006 | 7.82 | 6.40 | 7.50 | 2,798,484 | 440 | 383,241 |
| 19/03/2006 | 6.80 | 6.08 | 6.45 | 434,076 | 198 | 66,418 |
| 12/03/2006 | 7.65 | 6.42 | 6.70 | 731,478 | 212 | 104,349 |
| 05/03/2006 | 7.33 | 6.35 | 7.33 | 1,883,637 | 282 | 276,284 |
| 26/02/2006 | 7.82 | 7.02 | 7.02 | 1,325,217 | 206 | 182,302 |
| 19/02/2006 | 7.82 | 6.70 | 7.49 | 1,191,952 | 247 | 164,914 |
| 12/02/2006 | 8.45 | 7.44 | 7.88 | 573,700 | 231 | 71,823 |
| 05/02/2006 | 8.89 | 8.17 | 8.59 | 405,810 | 126 | 46,831 |
| 29/01/2006 | 9.29 | 8.36 | 8.80 | 928,497 | 228 | 104,302 |
| 22/01/2006 | 9.50 | 8.14 | 8.42 | 712,651 | 205 | 80,933 |
| 15/01/2006 | 10.02 | 9.02 | 9.37 | 1,123,799 | 239 | 120,286 |