UNION TOBACCO & CIGARETTE INDUSTRIES Historical
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 |
---|---|---|---|---|---|---|
01/02/2024 | 0.71 | 0.68 | 0.69 | 40,156 | 76 | 57,936 |
31/01/2024 | 0.71 | 0.67 | 0.70 | 40,905 | 84 | 59,268 |
30/01/2024 | 0.69 | 0.66 | 0.69 | 70,537 | 87 | 105,778 |
29/01/2024 | 0.70 | 0.69 | 0.69 | 4,848 | 23 | 7,002 |
28/01/2024 | 0.72 | 0.71 | 0.72 | 25,540 | 52 | 35,580 |
25/01/2024 | 0.74 | 0.71 | 0.74 | 32,336 | 28 | 44,880 |
24/01/2024 | 0.74 | 0.74 | 0.74 | 4,466 | 10 | 6,035 |
23/01/2024 | 0.75 | 0.70 | 0.75 | 177,358 | 48 | 251,531 |
22/01/2024 | 0.73 | 0.72 | 0.73 | 10,492 | 20 | 14,564 |
21/01/2024 | 0.76 | 0.74 | 0.75 | 14,137 | 25 | 18,872 |
18/01/2024 | 0.77 | 0.73 | 0.77 | 11,849 | 42 | 15,922 |
17/01/2024 | 0.76 | 0.73 | 0.75 | 34,053 | 79 | 45,977 |
16/01/2024 | 0.77 | 0.75 | 0.76 | 10,864 | 38 | 14,264 |
15/01/2024 | 0.78 | 0.75 | 0.78 | 36,713 | 72 | 48,187 |
14/01/2024 | 0.77 | 0.76 | 0.76 | 13,682 | 36 | 17,975 |
11/01/2024 | 0.78 | 0.77 | 0.78 | 62,212 | 99 | 80,197 |
10/01/2024 | 0.79 | 0.76 | 0.77 | 40,223 | 68 | 52,731 |
09/01/2024 | 0.81 | 0.80 | 0.80 | 6,344 | 22 | 7,923 |
08/01/2024 | 0.84 | 0.80 | 0.84 | 38,591 | 76 | 47,127 |
07/01/2024 | 0.84 | 0.82 | 0.84 | 68,278 | 82 | 83,120 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/06/2023 | 0.75 | 0.67 | 0.67 | 721,891 | 123 | 991,450 |
11/06/2023 | 0.77 | 0.74 | 0.75 | 9,623 | 43 | 12,855 |
04/06/2023 | 0.78 | 0.74 | 0.77 | 22,559 | 71 | 29,584 |
28/05/2023 | 0.79 | 0.75 | 0.77 | 22,373 | 92 | 29,489 |
21/05/2023 | 0.80 | 0.77 | 0.79 | 29,891 | 73 | 38,021 |
14/05/2023 | 0.83 | 0.73 | 0.79 | 201,348 | 308 | 257,908 |
07/05/2023 | 0.85 | 0.79 | 0.80 | 67,715 | 126 | 83,959 |
01/05/2023 | 0.84 | 0.79 | 0.81 | 43,974 | 115 | 54,252 |
25/04/2023 | 0.82 | 0.73 | 0.82 | 95,971 | 83 | 123,051 |
16/04/2023 | 0.78 | 0.74 | 0.76 | 5,382 | 22 | 7,090 |
09/04/2023 | 0.78 | 0.74 | 0.78 | 35,540 | 103 | 46,858 |
02/04/2023 | 0.80 | 0.76 | 0.78 | 39,650 | 94 | 51,064 |
26/03/2023 | 0.85 | 0.77 | 0.79 | 257,270 | 345 | 318,943 |
19/03/2023 | 0.90 | 0.83 | 0.84 | 147,465 | 244 | 169,617 |
12/03/2023 | 0.99 | 0.91 | 0.91 | 343,204 | 545 | 358,091 |
05/03/2023 | 1.14 | 0.91 | 0.93 | 245,500 | 357 | 243,492 |
26/02/2023 | 1.12 | 0.90 | 1.12 | 1,272,776 | 1,222 | 1,247,958 |
19/02/2023 | 0.92 | 0.84 | 0.91 | 348,788 | 481 | 392,371 |
12/02/2023 | 0.81 | 0.70 | 0.81 | 209,927 | 366 | 270,134 |
05/02/2023 | 0.74 | 0.62 | 0.74 | 48,854 | 124 | 69,698 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
03/03/2019 | 1.60 | 1.41 | 1.44 | 2,219,368 | 688 | 1,503,380 |
03/02/2019 | 1.79 | 1.53 | 1.61 | 1,124,185 | 774 | 682,644 |