UNION TOBACCO & CIGARETTE INDUSTRIES Historical

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 |