Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
Performance Indicators 18/04/2024
MarketSecond
High Price0.48
Last Closing0.46
No. of Transactions103
SectorTobacco and Cigarettes
Low Price0.47
Opening Price0.47
No. of Shares146,751
Div0.00
Change0.02
Closing Price0.48
Average Price0.48
P/EN
Value Traded69,692

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/09/2023 0.91 0.86 0.91 59,034 53 65,101
21/09/2023 0.88 0.85 0.87 10,217 41 11,850
20/09/2023 0.89 0.87 0.87 19,695 41 22,406
19/09/2023 0.91 0.88 0.91 6,719 30 7,485
18/09/2023 0.91 0.89 0.91 14,649 42 16,404
17/09/2023 0.95 0.93 0.93 7,321 23 7,868
14/09/2023 0.96 0.93 0.94 95,334 73 100,388
13/09/2023 0.94 0.91 0.94 126,843 124 138,878
12/09/2023 0.99 0.95 0.95 133,633 75 135,923
11/09/2023 1.04 0.98 1.00 94,109 167 92,660
10/09/2023 1.02 1.00 1.02 98,450 116 96,981
07/09/2023 0.98 0.95 0.98 81,020 99 83,815
06/09/2023 0.94 0.92 0.94 80,168 66 85,618
05/09/2023 0.90 0.89 0.90 56,025 94 62,391
04/09/2023 0.86 0.83 0.86 196,263 111 232,878
03/09/2023 0.82 0.80 0.82 130,293 87 161,764
31/08/2023 0.79 0.76 0.79 50,368 84 64,439
30/08/2023 0.76 0.73 0.76 63,329 89 83,673
29/08/2023 0.73 0.72 0.73 512,737 80 702,417
28/08/2023 0.70 0.70 0.70 8,859 21 12,655
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/06/2021 1.15 1.04 1.14 211,999 326 193,137
13/06/2021 1.19 1.09 1.11 335,952 314 298,003
06/06/2021 1.23 1.16 1.18 249,120 230 209,246
30/05/2021 1.28 1.14 1.24 656,948 580 535,100
23/05/2021 1.21 1.15 1.17 283,260 263 241,339
16/05/2021 1.23 1.14 1.20 438,253 376 367,088
09/05/2021 1.28 1.23 1.26 252,160 277 199,379
02/05/2021 1.22 1.10 1.22 603,889 443 514,981
25/04/2021 1.39 1.11 1.14 644,667 431 565,138
18/04/2021 1.48 1.37 1.41 268,760 217 189,441
12/04/2021 1.56 1.41 1.49 351,161 177 239,274
04/04/2021 1.59 1.47 1.55 313,772 188 208,225
28/03/2021 1.62 1.39 1.62 1,205,837 436 806,901
21/03/2021 1.53 1.42 1.45 475,383 178 316,367
14/03/2021 1.58 1.43 1.48 974,400 234 658,852
07/03/2021 1.70 1.52 1.58 200,444 146 124,305
28/02/2021 1.72 1.62 1.70 472,475 192 281,537
21/02/2021 1.78 1.64 1.70 888,722 276 520,832
14/02/2021 1.85 1.75 1.81 1,154,523 235 635,114
07/02/2021 1.91 1.80 1.86 805,883 244 431,104
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2012 2.20 2.04 2.14 1,603,102 679 750,453
01/03/2012 2.40 2.12 2.12 5,271,658 1,190 2,309,498
01/02/2012 2.53 1.40 2.36 20,298,270 3,363 9,256,163
02/01/2012 1.56 1.39 1.42 393,380 400 275,524
01/12/2011 1.84 1.44 1.44 416,889 394 266,545
01/11/2011 1.97 1.77 1.77 95,508 213 50,660
02/10/2011 2.07 1.76 1.90 75,825 163 39,621
04/09/2011 2.02 1.80 1.85 570,373 197 302,245
01/08/2011 2.47 1.85 1.90 493,870 320 231,877
03/07/2011 2.91 2.38 2.38 1,092,384 332 429,423
01/06/2011 3.10 2.65 2.94 412,193 90 139,620
02/05/2011 3.80 3.00 3.00 126,752 158 36,633
03/04/2011 3.96 2.85 3.85 174,463 115 49,917
01/03/2011 5.78 3.03 3.14 12,529,191 792 2,354,186
01/02/2011 4.00 1.96 4.00 2,415,967 420 900,515
02/01/2011 2.15 1.95 2.00 142,624 230 70,571
01/12/2010 2.08 1.87 1.97 92,026 189 46,475
01/11/2010 2.01 1.87 1.87 700,249 196 361,054
03/10/2010 2.06 1.95 1.99 910,086 161 455,863
01/09/2010 2.08 1.93 2.00 226,891 95 113,142
Download Table