UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 25/04/2024
MarketSecond
High Price0.50
Last Closing0.52
No. of Transactions2
SectorTobacco and Cigarettes
Low Price0.50
Opening Price0.50
No. of Shares850
Div0.00
Change-0.02
Closing Price0.50
Average Price0.50
P/EN
Value Traded425
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
04/01/2024 | 0.82 | 0.78 | 0.82 | 111,329 | 118 | 140,816 |
03/01/2024 | 0.80 | 0.78 | 0.79 | 218,417 | 118 | 276,880 |
02/01/2024 | 0.79 | 0.76 | 0.79 | 9,944 | 34 | 12,900 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
29/01/2023 | 0.65 | 0.61 | 0.62 | 17,389 | 73 | 27,645 |
22/01/2023 | 0.70 | 0.63 | 0.66 | 47,898 | 133 | 71,928 |
15/01/2023 | 0.73 | 0.68 | 0.70 | 33,276 | 85 | 47,429 |
08/01/2023 | 0.75 | 0.68 | 0.72 | 68,353 | 165 | 94,754 |
02/01/2023 | 0.73 | 0.69 | 0.70 | 27,373 | 99 | 39,184 |
26/12/2022 | 0.74 | 0.68 | 0.73 | 38,832 | 90 | 54,608 |
18/12/2022 | 0.73 | 0.64 | 0.72 | 33,282 | 128 | 47,818 |
11/12/2022 | 0.73 | 0.69 | 0.70 | 37,224 | 119 | 53,029 |
04/12/2022 | 0.72 | 0.69 | 0.72 | 4,096 | 25 | 5,833 |
27/11/2022 | 0.74 | 0.69 | 0.72 | 35,345 | 113 | 49,498 |
20/11/2022 | 0.77 | 0.72 | 0.74 | 19,585 | 88 | 26,982 |
13/11/2022 | 0.77 | 0.74 | 0.77 | 6,711 | 25 | 8,934 |
06/11/2022 | 0.81 | 0.76 | 0.78 | 18,256 | 52 | 23,820 |
30/10/2022 | 0.83 | 0.78 | 0.81 | 23,530 | 62 | 29,590 |
23/10/2022 | 0.84 | 0.80 | 0.83 | 46,521 | 77 | 57,497 |
16/10/2022 | 0.87 | 0.83 | 0.84 | 13,276 | 44 | 15,750 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/02/2019 | 1.79 | 1.53 | 1.61 | 1,124,185 | 774 | 682,644 |
02/01/2019 | 1.89 | 1.52 | 1.78 | 1,313,407 | 1,262 | 765,888 |
02/12/2018 | 1.75 | 1.44 | 1.47 | 1,571,392 | 802 | 1,006,040 |
01/11/2018 | 2.07 | 1.70 | 1.70 | 1,213,756 | 1,020 | 619,664 |
01/10/2018 | 2.28 | 1.98 | 2.02 | 2,551,474 | 1,881 | 1,176,240 |
02/09/2018 | 2.71 | 2.13 | 2.18 | 2,660,037 | 921 | 1,180,938 |
01/08/2018 | 2.69 | 2.36 | 2.43 | 1,318,891 | 398 | 525,192 |
01/07/2018 | 2.92 | 2.70 | 2.72 | 407,690 | 225 | 144,425 |
03/06/2018 | 3.19 | 2.80 | 2.83 | 2,128,751 | 252 | 727,452 |
02/05/2018 | 3.29 | 2.80 | 3.08 | 2,514,248 | 986 | 814,173 |
01/04/2018 | 4.18 | 2.96 | 3.18 | 3,631,871 | 2,576 | 969,678 |
01/03/2018 | 3.59 | 2.14 | 3.49 | 4,811,685 | 2,495 | 1,715,244 |
01/02/2018 | 2.74 | 2.09 | 2.21 | 1,839,556 | 725 | 753,322 |
02/01/2018 | 3.15 | 2.66 | 2.70 | 2,290,265 | 663 | 806,710 |
03/12/2017 | 3.48 | 2.90 | 3.09 | 2,143,190 | 897 | 682,930 |
01/11/2017 | 3.87 | 3.16 | 3.42 | 3,318,040 | 1,195 | 931,478 |
01/10/2017 | 3.51 | 2.57 | 3.01 | 2,585,947 | 1,295 | 906,767 |
05/09/2017 | 4.08 | 3.40 | 3.49 | 492,410 | 112 | 127,307 |
01/08/2017 | 4.73 | 4.00 | 4.10 | 1,046,177 | 122 | 248,553 |
02/07/2017 | 4.80 | 4.42 | 4.73 | 1,848,030 | 138 | 393,093 |