UNION TOBACCO & CIGARETTE INDUSTRIES Historical
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 |