Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 19/03/2026
MarketSecond
High Price0.11
Last Closing0.11
No. of Transactions12
SectorTobacco and Cigarettes
Low Price0.10
Opening Price0.10
No. of Shares5,752
Div0.00
Change0.00
Closing Price0.11
Average Price0.10
P/EN
Value Traded575

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2024 0.21 0.21 0.21 630 2 3,000
29/08/2024 0.22 0.22 0.22 44 1 200
26/08/2024 0.23 0.23 0.23 2,300 12 10,000
25/08/2024 0.24 0.24 0.24 396 3 1,650
22/08/2024 0.26 0.24 0.25 58,097 43 241,141
20/08/2024 0.25 0.25 0.25 7,000 8 28,000
19/08/2024 0.26 0.26 0.26 4,202 12 16,163
18/08/2024 0.28 0.27 0.27 33,527 46 123,993
15/08/2024 0.28 0.26 0.28 160,249 126 614,362
30/07/2024 0.27 0.27 0.27 109 5 403
29/07/2024 0.28 0.28 0.28 1,498 6 5,351
28/07/2024 0.29 0.29 0.29 1,914 4 6,600
25/07/2024 0.30 0.29 0.30 20,062 58 69,164
24/07/2024 0.30 0.30 0.30 6,449 30 21,498
23/07/2024 0.31 0.30 0.31 15,682 52 52,263
22/07/2024 0.32 0.31 0.31 8,741 27 28,198
21/07/2024 0.32 0.31 0.32 4,960 47 15,953
18/07/2024 0.32 0.31 0.32 32,824 84 105,423
17/07/2024 0.32 0.31 0.32 33,616 96 105,724
16/07/2024 0.31 0.30 0.31 44,881 38 149,584
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/03/2021 1.70 1.52 1.58 200,444 146 124,305
28/02/2021 1.72 1.62 1.70 472,475 192 281,537
21/02/2021 1.78 1.64 1.70 888,722 276 520,832
14/02/2021 1.85 1.75 1.81 1,154,523 235 635,114
07/02/2021 1.91 1.80 1.86 805,883 244 431,104
31/01/2021 1.93 1.81 1.87 784,745 214 421,901
24/01/2021 2.00 1.78 1.95 2,951,267 875 1,534,295
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/01/2007 6.18 5.71 6.08 308,162 133 51,549
03/12/2006 6.13 5.50 5.95 1,048,831 205 179,281
01/11/2006 6.40 5.80 5.98 11,518,531 184 1,951,147
01/10/2006 6.60 6.30 6.41 682,223 153 106,963
03/09/2006 6.80 6.20 6.59 2,373,133 347 359,710
01/08/2006 6.80 6.20 6.55 887,918 327 135,871
02/07/2006 7.12 5.87 6.51 1,912,992 527 291,543
01/06/2006 7.55 6.10 7.22 1,491,390 570 219,681
01/05/2006 8.73 7.30 7.55 6,709,202 985 831,323
02/04/2006 7.86 7.01 7.42 3,587,666 639 474,781
01/03/2006 7.82 6.08 7.50 6,375,391 1,159 905,414
01/02/2006 9.29 6.70 7.38 3,636,440 947 465,030
02/01/2006 10.20 8.14 8.84 5,180,691 795 541,936
Download Table