Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
Performance Indicators 25/01/2021
MarketSecond
High Price1.91
Last Closing1.86
No. of Transactions180
SectorTobacco and Cigarettes
Low Price1.87
Opening Price1.87
No. of Shares220,056
Div0.00
Change0.04
Closing Price1.90
Average Price1.89
P/EN
Value Traded416,594

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/01/2021 1.91 1.87 1.90 416,594 180 220,056
24/01/2021 1.87 1.78 1.86 411,805 128 225,246
21/01/2021 1.82 1.78 1.81 168,937 60 93,700
20/01/2021 1.82 1.77 1.82 859,038 185 479,808
19/01/2021 1.76 1.70 1.76 368,406 108 212,981
18/01/2021 1.70 1.64 1.69 251,201 96 150,215
17/01/2021 1.69 1.64 1.66 114,028 25 68,736
14/01/2021 1.66 1.62 1.64 260,508 31 157,712
13/01/2021 1.69 1.63 1.67 20,890 15 12,650
12/01/2021 1.74 1.67 1.70 55,344 37 32,600
11/01/2021 1.78 1.71 1.74 185,827 94 106,400
10/01/2021 1.83 1.77 1.80 284,258 48 157,600
07/01/2021 1.86 1.81 1.84 84,611 68 46,140
06/01/2021 1.88 1.78 1.86 1,608,137 205 878,870
05/01/2021 1.80 1.74 1.80 992,433 287 556,427
04/01/2021 1.72 1.63 1.72 500,915 182 297,892
03/01/2021 1.67 1.62 1.64 258,778 31 157,005
31/12/2020 1.65 1.63 1.65 46,022 33 28,065
30/12/2020 1.64 1.56 1.64 288,896 63 183,165
29/12/2020 1.65 1.58 1.60 153,660 61 93,989
Date High Low Closing Value Traded No. of Trans No. of Shares
17/01/2021 1.82 1.64 1.81 1,761,610 474 1,005,440
10/01/2021 1.83 1.62 1.64 806,826 225 466,962
03/01/2021 1.88 1.62 1.84 3,444,874 773 1,936,334
27/12/2020 1.67 1.56 1.65 1,233,815 305 755,141
20/12/2020 1.70 1.52 1.62 1,189,253 301 745,071
13/12/2020 1.77 1.65 1.71 1,684,732 562 983,901
06/12/2020 1.64 1.47 1.64 2,031,036 596 1,297,868
29/11/2020 1.58 1.30 1.58 1,641,742 700 1,158,095
22/11/2020 1.32 1.25 1.30 1,686,495 217 1,298,553
15/11/2020 1.33 1.21 1.31 1,549,722 301 1,232,250
08/11/2020 1.26 1.23 1.25 672,459 65 540,600
01/11/2020 1.31 1.23 1.26 2,661,366 162 2,076,538
25/10/2020 1.34 1.29 1.32 901,216 133 687,264
18/10/2020 1.44 1.30 1.31 1,609,880 280 1,191,505
11/10/2020 1.41 1.20 1.41 2,323,482 685 1,782,145
04/10/2020 1.26 1.20 1.22 1,086,038 188 890,192
27/09/2020 1.25 1.22 1.25 939,543 90 761,022
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
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2020 1.77 1.38 1.65 6,937,364 2,131 4,318,032
01/11/2020 1.40 1.21 1.38 7,413,256 1,078 5,769,985
01/10/2020 1.44 1.20 1.32 5,920,984 1,289 4,551,406
01/09/2020 1.34 1.22 1.25 3,588,607 527 2,809,382
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