UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 28/03/2024
MarketSecond
High Price0.46
Last Closing0.46
No. of Transactions63
SectorTobacco and Cigarettes
Low Price0.44
Opening Price0.45
No. of Shares46,521
Div0.00
Change0.00
Closing Price0.46
Average Price0.44
P/EN
Value Traded20,629
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/03/2024 | 0.46 | 0.44 | 0.46 | 20,629 | 63 | 46,521 |
27/03/2024 | 0.46 | 0.45 | 0.46 | 48,962 | 128 | 106,683 |
26/03/2024 | 0.44 | 0.41 | 0.44 | 59,703 | 104 | 137,712 |
25/03/2024 | 0.43 | 0.42 | 0.42 | 78,854 | 108 | 187,745 |
24/03/2024 | 0.44 | 0.44 | 0.44 | 6,734 | 18 | 15,305 |
21/03/2024 | 0.47 | 0.46 | 0.46 | 5,282 | 18 | 11,459 |
20/03/2024 | 0.49 | 0.47 | 0.48 | 31,582 | 40 | 65,725 |
19/03/2024 | 0.49 | 0.47 | 0.49 | 35,274 | 85 | 73,301 |
18/03/2024 | 0.48 | 0.46 | 0.48 | 25,067 | 59 | 53,363 |
17/03/2024 | 0.50 | 0.48 | 0.48 | 25,045 | 76 | 51,315 |
14/03/2024 | 0.50 | 0.47 | 0.50 | 25,445 | 82 | 53,234 |
13/03/2024 | 0.50 | 0.49 | 0.49 | 2,684 | 16 | 5,473 |
12/03/2024 | 0.51 | 0.49 | 0.51 | 17,017 | 47 | 34,278 |
11/03/2024 | 0.51 | 0.50 | 0.51 | 8,454 | 38 | 16,744 |
10/03/2024 | 0.52 | 0.51 | 0.52 | 101,822 | 85 | 198,388 |
07/03/2024 | 0.53 | 0.51 | 0.53 | 26,490 | 67 | 50,854 |
06/03/2024 | 0.54 | 0.52 | 0.53 | 28,606 | 73 | 54,408 |
05/03/2024 | 0.55 | 0.52 | 0.54 | 62,113 | 117 | 115,795 |
04/03/2024 | 0.53 | 0.51 | 0.53 | 23,746 | 71 | 45,876 |
03/03/2024 | 0.54 | 0.52 | 0.52 | 61,466 | 110 | 117,645 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
24/03/2024 | 0.46 | 0.41 | 0.46 | 214,883 | 421 | 493,966 |
17/03/2024 | 0.50 | 0.46 | 0.46 | 122,249 | 278 | 255,163 |
10/03/2024 | 0.52 | 0.47 | 0.50 | 155,422 | 268 | 308,117 |
03/03/2024 | 0.55 | 0.51 | 0.53 | 202,420 | 438 | 384,578 |
25/02/2024 | 0.58 | 0.54 | 0.54 | 236,371 | 418 | 426,008 |
18/02/2024 | 0.63 | 0.55 | 0.58 | 289,029 | 627 | 495,344 |
11/02/2024 | 0.59 | 0.51 | 0.59 | 585,927 | 586 | 1,093,524 |
04/02/2024 | 0.69 | 0.57 | 0.57 | 45,799 | 94 | 71,040 |
28/01/2024 | 0.72 | 0.66 | 0.69 | 181,986 | 322 | 265,564 |
21/01/2024 | 0.76 | 0.70 | 0.74 | 238,788 | 131 | 335,882 |
14/01/2024 | 0.78 | 0.73 | 0.77 | 107,160 | 267 | 142,325 |
07/01/2024 | 0.84 | 0.76 | 0.78 | 215,649 | 347 | 271,098 |
31/12/2023 | 0.82 | 0.76 | 0.82 | 416,456 | 333 | 529,150 |
24/12/2023 | 0.82 | 0.75 | 0.80 | 250,766 | 333 | 317,994 |
17/12/2023 | 0.85 | 0.81 | 0.82 | 34,854 | 59 | 41,855 |
10/12/2023 | 0.90 | 0.84 | 0.86 | 63,483 | 90 | 72,267 |
03/12/2023 | 0.90 | 0.84 | 0.88 | 457,769 | 173 | 538,177 |
26/11/2023 | 0.91 | 0.87 | 0.91 | 106,972 | 213 | 120,330 |
19/11/2023 | 0.92 | 0.80 | 0.90 | 168,224 | 292 | 192,566 |
12/11/2023 | 0.83 | 0.72 | 0.81 | 68,259 | 164 | 86,818 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/02/2024 | 0.71 | 0.51 | 0.54 | 1,197,282 | 1,801 | 2,143,852 |
02/01/2024 | 0.84 | 0.66 | 0.70 | 1,043,118 | 1,261 | 1,387,529 |
03/12/2023 | 0.90 | 0.75 | 0.80 | 883,637 | 718 | 1,068,847 |
01/11/2023 | 0.92 | 0.72 | 0.91 | 408,527 | 785 | 483,763 |
01/10/2023 | 0.90 | 0.75 | 0.79 | 393,178 | 584 | 484,028 |
03/09/2023 | 1.04 | 0.80 | 0.93 | 1,325,318 | 1,421 | 1,447,762 |
01/08/2023 | 0.79 | 0.53 | 0.79 | 963,566 | 593 | 1,380,465 |
02/07/2023 | 0.76 | 0.62 | 0.70 | 214,117 | 502 | 315,692 |
04/06/2023 | 0.78 | 0.66 | 0.69 | 791,490 | 310 | 1,089,001 |
01/05/2023 | 0.85 | 0.73 | 0.77 | 365,302 | 714 | 463,629 |
02/04/2023 | 0.82 | 0.73 | 0.82 | 176,543 | 302 | 228,063 |
01/03/2023 | 1.14 | 0.77 | 0.79 | 1,542,034 | 2,030 | 1,598,400 |
01/02/2023 | 1.03 | 0.61 | 1.03 | 1,336,551 | 1,686 | 1,479,761 |
02/01/2023 | 0.75 | 0.62 | 0.63 | 189,488 | 523 | 273,083 |
01/12/2022 | 0.74 | 0.64 | 0.73 | 115,304 | 367 | 163,888 |
01/11/2022 | 0.82 | 0.69 | 0.73 | 92,812 | 324 | 125,484 |
02/10/2022 | 0.87 | 0.78 | 0.81 | 208,645 | 440 | 249,984 |
01/09/2022 | 0.94 | 0.80 | 0.86 | 319,317 | 517 | 362,080 |
01/08/2022 | 0.96 | 0.78 | 0.89 | 323,553 | 714 | 360,069 |
03/07/2022 | 1.01 | 0.85 | 0.85 | 305,201 | 653 | 325,754 |