UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 23/04/2024
MarketSecond
High Price0.54
Last Closing0.52
No. of Transactions13
SectorTobacco and Cigarettes
Low Price0.54
Opening Price0.54
No. of Shares13,824
Div0.00
Change0.02
Closing Price0.54
Average Price0.54
P/EN
Value Traded7,465
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
27/11/2023 | 0.90 | 0.88 | 0.90 | 32,926 | 66 | 37,000 |
26/11/2023 | 0.90 | 0.88 | 0.89 | 33,363 | 59 | 37,656 |
23/11/2023 | 0.92 | 0.89 | 0.90 | 29,780 | 56 | 32,854 |
22/11/2023 | 0.92 | 0.90 | 0.92 | 35,032 | 78 | 38,561 |
21/11/2023 | 0.88 | 0.85 | 0.88 | 63,541 | 62 | 73,064 |
20/11/2023 | 0.84 | 0.80 | 0.84 | 33,078 | 71 | 39,753 |
19/11/2023 | 0.82 | 0.80 | 0.80 | 6,794 | 25 | 8,334 |
16/11/2023 | 0.83 | 0.81 | 0.81 | 5,564 | 18 | 6,830 |
15/11/2023 | 0.82 | 0.80 | 0.81 | 26,282 | 56 | 32,406 |
14/11/2023 | 0.79 | 0.76 | 0.79 | 24,903 | 56 | 31,842 |
13/11/2023 | 0.76 | 0.72 | 0.76 | 8,394 | 18 | 11,505 |
12/11/2023 | 0.74 | 0.72 | 0.74 | 3,115 | 16 | 4,235 |
09/11/2023 | 0.75 | 0.75 | 0.75 | 38 | 1 | 50 |
08/11/2023 | 0.76 | 0.74 | 0.76 | 1,936 | 11 | 2,595 |
07/11/2023 | 0.76 | 0.76 | 0.76 | 5,799 | 6 | 7,630 |
06/11/2023 | 0.77 | 0.75 | 0.77 | 10,263 | 13 | 13,355 |
05/11/2023 | 0.78 | 0.76 | 0.77 | 10,836 | 22 | 14,126 |
02/11/2023 | 0.79 | 0.76 | 0.79 | 36,202 | 63 | 46,293 |
31/10/2023 | 0.79 | 0.76 | 0.79 | 14,927 | 28 | 19,337 |
30/10/2023 | 0.79 | 0.75 | 0.78 | 12,723 | 22 | 16,536 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/04/2022 | 0.56 | 0.56 | 0.56 | 87 | 2 | 156 |
27/03/2022 | 0.70 | 0.58 | 0.58 | 18,106 | 47 | 29,485 |
20/03/2022 | 0.80 | 0.73 | 0.73 | 56,705 | 120 | 74,497 |
13/03/2022 | 0.87 | 0.77 | 0.82 | 62,544 | 143 | 78,315 |
06/03/2022 | 0.87 | 0.82 | 0.87 | 155,752 | 273 | 183,241 |
27/02/2022 | 0.97 | 0.87 | 0.87 | 145,725 | 183 | 158,822 |
20/02/2022 | 1.05 | 0.91 | 0.98 | 172,357 | 220 | 178,292 |
13/02/2022 | 1.22 | 0.99 | 1.06 | 142,418 | 280 | 126,053 |
30/01/2022 | 0.80 | 0.76 | 0.76 | 95,370 | 125 | 124,761 |
23/01/2022 | 0.83 | 0.77 | 0.80 | 57,411 | 142 | 72,104 |
16/01/2022 | 0.85 | 0.79 | 0.84 | 109,802 | 246 | 134,781 |
09/01/2022 | 0.87 | 0.80 | 0.86 | 163,540 | 365 | 197,871 |
02/01/2022 | 0.93 | 0.85 | 0.87 | 191,844 | 309 | 215,700 |
26/12/2021 | 1.00 | 0.88 | 0.91 | 237,386 | 356 | 259,512 |
19/12/2021 | 1.06 | 0.96 | 0.99 | 181,890 | 277 | 179,736 |
12/12/2021 | 1.12 | 1.04 | 1.07 | 281,003 | 310 | 261,236 |
05/12/2021 | 1.16 | 1.05 | 1.10 | 460,212 | 491 | 411,681 |
28/11/2021 | 1.20 | 1.07 | 1.09 | 457,002 | 603 | 408,853 |
21/11/2021 | 1.29 | 1.14 | 1.19 | 938,289 | 712 | 767,288 |
14/11/2021 | 1.13 | 1.03 | 1.09 | 442,000 | 333 | 407,234 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/10/2015 | 4.15 | 3.14 | 3.32 | 588,301 | 430 | 161,253 |
01/09/2015 | 4.17 | 3.77 | 3.80 | 832,976 | 228 | 207,303 |
02/08/2015 | 4.20 | 4.05 | 4.15 | 987,834 | 187 | 237,019 |
01/07/2015 | 4.41 | 4.11 | 4.12 | 1,451,390 | 164 | 341,572 |
01/06/2015 | 4.90 | 4.21 | 4.33 | 319,569 | 187 | 68,875 |
03/05/2015 | 4.63 | 4.19 | 4.40 | 621,061 | 80 | 135,428 |
01/04/2015 | 4.73 | 4.21 | 4.64 | 538,466 | 79 | 114,896 |
01/03/2015 | 5.19 | 4.50 | 4.88 | 860,262 | 123 | 175,382 |
01/02/2015 | 5.73 | 4.75 | 5.14 | 640,475 | 110 | 117,968 |
04/01/2015 | 6.04 | 5.48 | 5.60 | 905,057 | 131 | 159,108 |
01/12/2014 | 6.34 | 5.69 | 5.69 | 2,515,204 | 88 | 413,308 |
02/11/2014 | 6.35 | 5.70 | 6.34 | 1,918,986 | 92 | 307,424 |
01/10/2014 | 6.95 | 6.05 | 6.35 | 478,115 | 65 | 71,797 |
01/09/2014 | 7.67 | 6.48 | 6.96 | 1,576,569 | 91 | 215,993 |
03/08/2014 | 7.84 | 7.20 | 7.67 | 822,140 | 29 | 105,786 |
01/07/2014 | 8.00 | 7.89 | 7.89 | 1,363,748 | 28 | 171,378 |
01/06/2014 | 8.45 | 7.45 | 7.95 | 2,274,876 | 203 | 281,594 |
04/05/2014 | 8.30 | 7.25 | 7.61 | 1,330,905 | 159 | 176,547 |
01/04/2014 | 9.00 | 7.40 | 8.30 | 4,319,889 | 168 | 521,134 |
02/03/2014 | 9.15 | 7.87 | 7.87 | 1,454,348 | 111 | 165,679 |