Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
Performance Indicators 29/01/2023
MarketSecond
High Price0.65
Last Closing0.66
No. of Transactions13
SectorTobacco and Cigarettes
Low Price0.64
Opening Price0.65
No. of Shares12,252
Div0.00
Change-0.01
Closing Price0.65
Average Price0.64
P/EN
Value Traded7,854

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/01/2023 0.65 0.64 0.65 7,854 13 12,252
26/01/2023 0.66 0.63 0.66 6,196 13 9,763
25/01/2023 0.66 0.65 0.65 8,271 27 12,700
24/01/2023 0.68 0.66 0.68 587 6 886
23/01/2023 0.68 0.66 0.68 4,849 26 7,325
22/01/2023 0.70 0.67 0.69 27,995 61 41,254
19/01/2023 0.70 0.68 0.70 6,688 28 9,677
18/01/2023 0.71 0.70 0.71 707 6 1,010
17/01/2023 0.71 0.71 0.71 298 3 420
16/01/2023 0.72 0.70 0.72 16,927 22 24,122
15/01/2023 0.73 0.70 0.73 8,656 26 12,200
12/01/2023 0.72 0.71 0.72 11,176 22 15,685
11/01/2023 0.74 0.72 0.74 13,409 37 18,335
10/01/2023 0.75 0.72 0.75 25,916 64 35,358
09/01/2023 0.72 0.70 0.72 14,420 31 20,375
08/01/2023 0.69 0.68 0.69 3,431 11 5,001
05/01/2023 0.72 0.69 0.70 15,466 56 22,203
04/01/2023 0.73 0.70 0.72 11,264 34 16,063
03/01/2023 0.73 0.72 0.73 6 4 8
02/01/2023 0.73 0.70 0.73 637 5 910
Date High Low Closing Value Traded No. of Trans No. of Shares
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
23/10/2022 0.84 0.80 0.83 46,521 77 57,497
16/10/2022 0.87 0.83 0.84 13,276 44 15,750
09/10/2022 0.87 0.82 0.86 94,229 175 110,640
02/10/2022 0.86 0.81 0.84 45,872 133 55,357
25/09/2022 0.88 0.85 0.86 90,996 101 106,304
18/09/2022 0.94 0.89 0.90 126,431 197 137,543
11/09/2022 0.90 0.85 0.90 34,978 75 40,260
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/06/2022 1.06 0.58 1.00 805,768 1,370 897,680
08/05/2022 0.56 0.56 0.56 15,716 27 28,064
03/04/2022 0.56 0.54 0.54 1,251 5 2,311
01/03/2022 0.95 0.58 0.58 408,293 740 492,189
01/02/2022 1.22 0.76 0.97 419,447 602 434,050
02/01/2022 0.93 0.77 0.79 543,833 1,111 647,683
01/12/2021 1.16 0.88 0.91 1,231,397 1,564 1,177,021
01/11/2021 1.29 0.97 1.09 2,059,804 1,892 1,795,978
03/10/2021 1.19 1.05 1.12 985,957 868 880,247
01/09/2021 1.27 1.05 1.18 1,657,942 1,526 1,417,832
01/08/2021 1.10 0.82 1.06 1,467,268 1,794 1,494,837
01/07/2021 1.10 1.00 1.09 698,435 638 662,570
01/06/2021 1.28 1.02 1.07 1,562,972 1,592 1,349,027
02/05/2021 1.28 1.10 1.20 1,721,420 1,486 1,445,563