Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 11/03/2026
MarketSecond
High Price0.10
Last Closing0.09
No. of Transactions7
SectorTobacco and Cigarettes
Low Price0.09
Opening Price0.09
No. of Shares4,476
Div0.00
Change0.01
Closing Price0.10
Average Price0.09
P/EN
Value Traded403

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/02/2025 0.12 0.11 0.12 3,294 6 29,900
17/02/2025 0.12 0.11 0.12 3,389 15 30,813
16/02/2025 0.12 0.11 0.12 3,080 6 28,001
13/02/2025 0.12 0.11 0.12 6,262 21 56,924
12/02/2025 0.12 0.11 0.12 4,472 22 40,556
11/02/2025 0.12 0.12 0.12 120 2 1,001
10/02/2025 0.13 0.12 0.13 2,517 10 20,951
09/02/2025 0.13 0.12 0.13 2,827 13 23,514
06/02/2025 0.13 0.12 0.13 3,341 15 27,832
05/02/2025 0.13 0.12 0.13 2,665 17 22,205
04/02/2025 0.13 0.12 0.13 382 5 3,100
03/02/2025 0.13 0.12 0.13 363 6 3,021
02/02/2025 0.13 0.12 0.13 3,905 10 32,500
30/01/2025 0.13 0.12 0.13 4,756 31 39,631
29/01/2025 0.13 0.12 0.13 3,026 10 24,700
28/01/2025 0.13 0.12 0.13 3,972 25 33,097
27/01/2025 0.13 0.12 0.13 287 8 2,249
26/01/2025 0.13 0.12 0.13 5,259 23 43,826
23/01/2025 0.13 0.12 0.13 2,525 12 21,037
22/01/2025 0.13 0.12 0.13 21,290 14 177,400
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/03/2023 0.99 0.91 0.91 343,204 545 358,091
05/03/2023 1.14 0.91 0.93 245,500 357 243,492
26/02/2023 1.12 0.90 1.12 1,272,776 1,222 1,247,958
19/02/2023 0.92 0.84 0.91 348,788 481 392,371
12/02/2023 0.81 0.70 0.81 209,927 366 270,134
05/02/2023 0.74 0.62 0.74 48,854 124 69,698
29/01/2023 0.65 0.61 0.62 17,389 73 27,645
22/01/2023 0.70 0.63 0.66 47,898 133 71,928
15/01/2023 0.73 0.68 0.70 33,276 85 47,429
08/01/2023 0.75 0.68 0.72 68,353 165 94,754
02/01/2023 0.73 0.69 0.70 27,373 99 39,184
26/12/2022 0.74 0.68 0.73 38,832 90 54,608
18/12/2022 0.73 0.64 0.72 33,282 128 47,818
11/12/2022 0.73 0.69 0.70 37,224 119 53,029
04/12/2022 0.72 0.69 0.72 4,096 25 5,833
27/11/2022 0.74 0.69 0.72 35,345 113 49,498
20/11/2022 0.77 0.72 0.74 19,585 88 26,982
13/11/2022 0.77 0.74 0.77 6,711 25 8,934
06/11/2022 0.81 0.76 0.78 18,256 52 23,820
30/10/2022 0.83 0.78 0.81 23,530 62 29,590
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/02/2014 9.65 8.21 9.20 1,585,406 527 173,288
02/01/2014 10.23 8.16 9.05 4,684,908 1,643 514,567
01/12/2013 7.65 6.71 7.65 2,783,175 313 394,018
Download Table