UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 30/04/2024
MarketSecond
High Price0.48
Last Closing0.47
No. of Transactions104
SectorTobacco and Cigarettes
Low Price0.46
Opening Price0.47
No. of Shares96,836
Div0.00
Change0.00
Closing Price0.47
Average Price0.47
P/EN
Value Traded45,363
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/02/2023 | 1.03 | 1.00 | 1.03 | 244,707 | 224 | 240,102 |
27/02/2023 | 0.99 | 0.96 | 0.99 | 226,605 | 215 | 230,817 |
26/02/2023 | 0.95 | 0.90 | 0.95 | 252,868 | 244 | 268,782 |
23/02/2023 | 0.92 | 0.88 | 0.91 | 55,232 | 80 | 61,662 |
22/02/2023 | 0.92 | 0.88 | 0.91 | 104,153 | 127 | 114,716 |
21/02/2023 | 0.92 | 0.85 | 0.90 | 107,085 | 140 | 120,130 |
20/02/2023 | 0.89 | 0.85 | 0.88 | 35,468 | 81 | 40,234 |
19/02/2023 | 0.85 | 0.84 | 0.85 | 46,849 | 53 | 55,629 |
16/02/2023 | 0.81 | 0.77 | 0.81 | 81,667 | 112 | 101,915 |
15/02/2023 | 0.79 | 0.77 | 0.78 | 52,097 | 95 | 66,412 |
14/02/2023 | 0.76 | 0.70 | 0.76 | 42,092 | 74 | 56,798 |
13/02/2023 | 0.75 | 0.73 | 0.73 | 5,803 | 22 | 7,945 |
12/02/2023 | 0.77 | 0.75 | 0.76 | 28,268 | 63 | 37,064 |
09/02/2023 | 0.74 | 0.74 | 0.74 | 20,179 | 42 | 27,269 |
08/02/2023 | 0.71 | 0.71 | 0.71 | 8,537 | 22 | 12,024 |
07/02/2023 | 0.68 | 0.68 | 0.68 | 11,259 | 19 | 16,557 |
06/02/2023 | 0.65 | 0.62 | 0.65 | 7,375 | 29 | 11,453 |
05/02/2023 | 0.64 | 0.62 | 0.62 | 1,504 | 12 | 2,395 |
02/02/2023 | 0.62 | 0.61 | 0.62 | 2,088 | 14 | 3,421 |
01/02/2023 | 0.63 | 0.61 | 0.63 | 2,714 | 18 | 4,436 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
19/08/2018 | 2.47 | 2.47 | 2.47 | 135,850 | 1 | 55,000 |
12/08/2018 | 2.67 | 2.36 | 2.48 | 211,900 | 58 | 81,951 |
05/08/2018 | 2.68 | 2.57 | 2.65 | 143,420 | 50 | 54,346 |
29/07/2018 | 2.76 | 2.64 | 2.69 | 54,388 | 26 | 20,090 |
22/07/2018 | 2.79 | 2.70 | 2.73 | 20,447 | 36 | 7,450 |
15/07/2018 | 2.87 | 2.75 | 2.80 | 99,846 | 79 | 35,740 |
08/07/2018 | 2.92 | 2.77 | 2.81 | 38,421 | 43 | 13,355 |
01/07/2018 | 2.92 | 2.80 | 2.90 | 202,723 | 51 | 70,830 |
24/06/2018 | 2.96 | 2.80 | 2.83 | 1,184,976 | 67 | 411,895 |
17/06/2018 | 2.99 | 2.90 | 2.97 | 607,689 | 51 | 204,067 |
10/06/2018 | 3.13 | 2.91 | 3.00 | 243,389 | 78 | 81,065 |
03/06/2018 | 3.19 | 2.96 | 3.04 | 92,697 | 56 | 30,425 |
27/05/2018 | 3.29 | 3.00 | 3.08 | 39,363 | 73 | 12,480 |
20/05/2018 | 3.17 | 2.80 | 3.17 | 1,833,538 | 311 | 587,925 |
13/05/2018 | 3.06 | 2.83 | 2.96 | 206,210 | 175 | 70,170 |
06/05/2018 | 3.20 | 2.93 | 3.00 | 337,016 | 295 | 111,710 |
29/04/2018 | 3.40 | 2.99 | 3.13 | 137,247 | 182 | 43,868 |
22/04/2018 | 3.60 | 2.96 | 3.34 | 381,039 | 388 | 115,647 |
15/04/2018 | 3.96 | 3.50 | 3.60 | 836,241 | 720 | 223,713 |
08/04/2018 | 4.18 | 3.84 | 3.92 | 992,484 | 576 | 245,331 |