Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

Loading data
High Low
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
29/02/2024 0.56 0.54 0.54 28,300 49 51,776
28/02/2024 0.56 0.54 0.56 68,679 106 123,942
27/02/2024 0.57 0.56 0.56 12,839 29 22,809
26/02/2024 0.58 0.54 0.58 84,989 153 153,635
25/02/2024 0.58 0.56 0.56 41,563 81 73,846
22/02/2024 0.58 0.55 0.58 69,461 138 125,085
21/02/2024 0.59 0.57 0.57 28,328 100 49,656
20/02/2024 0.62 0.59 0.60 37,868 102 63,245
19/02/2024 0.63 0.58 0.62 112,618 225 190,549
18/02/2024 0.61 0.61 0.61 40,753 62 66,809
15/02/2024 0.59 0.59 0.59 44,314 41 75,108
14/02/2024 0.57 0.54 0.57 141,888 176 251,253
13/02/2024 0.55 0.51 0.55 372,349 332 716,614
12/02/2024 0.53 0.53 0.53 11,252 16 21,230
11/02/2024 0.55 0.55 0.55 16,125 21 29,319
08/02/2024 0.57 0.57 0.57 3,431 16 6,019
07/02/2024 0.60 0.60 0.60 595 5 992
06/02/2024 0.63 0.63 0.63 15,228 29 24,172
05/02/2024 0.67 0.66 0.66 12,607 18 19,081
04/02/2024 0.69 0.66 0.69 13,938 26 20,776
Date High Low Closing Value Traded No. of Trans No. of Shares
05/11/2023 0.78 0.74 0.75 28,871 53 37,756
29/10/2023 0.79 0.75 0.79 71,035 139 91,692
22/10/2023 0.80 0.76 0.78 72,510 98 92,091
15/10/2023 0.83 0.79 0.82 98,406 57 120,143
08/10/2023 0.85 0.78 0.83 131,907 234 161,524
01/10/2023 0.90 0.83 0.85 55,521 119 64,871
24/09/2023 0.95 0.86 0.93 174,580 232 190,453
17/09/2023 0.95 0.85 0.87 58,600 177 66,013
10/09/2023 1.04 0.91 0.94 548,369 555 564,830
03/09/2023 0.98 0.80 0.98 543,769 457 626,466
27/08/2023 0.79 0.66 0.79 807,845 311 1,120,795
20/08/2023 0.64 0.53 0.64 79,106 74 144,052
13/08/2023 0.70 0.57 0.57 29,804 65 49,068
06/08/2023 0.73 0.67 0.72 46,811 143 66,550
30/07/2023 0.70 0.67 0.70 16,905 36 24,998
23/07/2023 0.76 0.68 0.69 61,611 127 87,031
16/07/2023 0.73 0.64 0.73 59,013 125 86,739
09/07/2023 0.67 0.62 0.67 45,400 139 69,835
02/07/2023 0.69 0.65 0.67 31,189 75 47,089
25/06/2023 0.69 0.66 0.69 37,418 73 55,112
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/04/2021 1.62 1.11 1.14 1,790,554 1,115 1,334,744
01/03/2021 1.71 1.39 1.55 2,862,527 1,045 1,905,072
01/02/2021 1.92 1.64 1.69 3,807,168 997 2,117,375
03/01/2021 2.00 1.62 1.92 9,045,099 2,358 4,984,831
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