Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
Performance Indicators 28/09/2020
MarketSecond
High Price1.25
Last Closing1.25
No. of Transactions31
SectorTobacco and Cigarettes
Low Price1.22
Opening Price1.25
No. of Shares123,882
Div0.00
Change0.00
Closing Price1.25
Average Price1.24
P/EN
Value Traded152,976

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/09/2020 1.25 1.22 1.25 152,976 31 123,882
27/09/2020 1.25 1.23 1.25 156,605 13 126,300
24/09/2020 1.26 1.24 1.26 63,423 19 51,130
23/09/2020 1.25 1.24 1.24 84,589 19 67,711
22/09/2020 1.27 1.26 1.26 240,797 15 190,950
21/09/2020 1.28 1.25 1.28 10,010 27 7,967
20/09/2020 1.26 1.25 1.25 2,443 6 1,950
17/09/2020 1.27 1.26 1.27 195,232 21 154,525
15/09/2020 1.30 1.25 1.29 104,704 30 81,330
14/09/2020 1.30 1.27 1.30 2,705 10 2,110
13/09/2020 1.31 1.29 1.30 36,322 10 27,950
10/09/2020 1.33 1.29 1.33 138,857 29 107,200
09/09/2020 1.33 1.28 1.33 93,989 66 72,540
08/09/2020 1.34 1.30 1.34 728,807 62 551,800
07/09/2020 1.32 1.28 1.31 636,984 38 491,150
06/09/2020 1.33 1.28 1.31 191,611 41 147,400
03/09/2020 1.29 1.26 1.29 17,700 9 14,017
02/09/2020 1.28 1.25 1.25 56,297 24 44,330
01/09/2020 1.30 1.29 1.29 44,964 14 34,600
31/08/2020 1.31 1.28 1.30 474,543 29 366,610
Date High Low Closing Value Traded No. of Trans No. of Shares
20/09/2020 1.28 1.24 1.26 401,260 86 319,708
13/09/2020 1.31 1.25 1.27 338,963 71 265,915
06/09/2020 1.34 1.28 1.33 1,790,248 236 1,370,090
30/08/2020 1.35 1.25 1.29 770,982 120 597,687
23/08/2020 1.36 1.25 1.30 1,151,063 244 871,963
16/08/2020 1.29 1.22 1.29 473,897 99 375,594
09/08/2020 1.30 1.18 1.29 992,760 84 791,953
04/08/2020 1.41 1.31 1.36 419,323 82 303,380
26/07/2020 1.43 1.32 1.38 1,051,180 424 770,843
19/07/2020 1.37 1.17 1.36 935,604 414 740,184
12/07/2020 1.20 1.18 1.19 322,956 52 272,650
05/07/2020 1.24 1.18 1.20 90,201 60 74,641
28/06/2020 1.27 1.19 1.24 539,328 82 436,659
21/06/2020 1.30 1.24 1.29 975,352 66 764,855
14/06/2020 1.34 1.30 1.31 783,798 50 594,536
07/06/2020 1.39 1.29 1.39 474,877 146 356,595
31/05/2020 1.38 1.23 1.28 565,331 110 425,738
26/05/2020 1.38 1.35 1.38 133,862 68 98,980
08/03/2020 1.47 1.37 1.38 303,662 106 213,610
01/03/2020 1.47 1.36 1.43 685,742 192 482,772
Date High Low Closing Value Traded No. of Trans No. of Shares
04/08/2020 1.41 1.18 1.30 3,689,062 582 2,847,630
01/07/2020 1.43 1.17 1.38 2,483,981 973 1,926,410
01/06/2020 1.39 1.19 1.24 2,924,566 402 2,266,802
10/05/2020 1.38 1.32 1.32 463,941 97 342,469
01/03/2020 1.47 1.36 1.38 989,405 298 696,382
02/02/2020 1.54 1.31 1.41 2,271,403 1,035 1,589,512
02/01/2020 1.43 1.28 1.32 555,022 458 411,366
01/12/2019 1.50 1.30 1.37 493,666 372 350,182
03/11/2019 1.54 1.43 1.49 605,602 436 406,528
01/10/2019 1.62 1.35 1.55 1,725,167 1,807 1,146,125
01/09/2019 1.37 1.26 1.36 932,372 553 704,201
01/08/2019 1.39 1.26 1.32 598,691 446 446,555
01/07/2019 1.43 1.31 1.38 1,284,374 529 933,981
02/06/2019 1.70 1.26 1.38 2,495,762 986 1,660,100
01/05/2019 1.44 1.29 1.34 498,522 705 365,960
01/04/2019 1.51 1.34 1.38 613,341 713 437,459
03/03/2019 1.60 1.41 1.44 2,219,368 688 1,503,380
03/02/2019 1.79 1.53 1.61 1,124,185 774 682,644
02/01/2019 1.89 1.52 1.78 1,313,407 1,262 765,888
02/12/2018 1.75 1.44 1.47 1,571,392 802 1,006,040