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 09/04/2026
MarketSecond
High Price0.10
Last Closing0.10
No. of Transactions3
SectorTobacco and Cigarettes
Low Price0.09
Opening Price0.09
No. of Shares4,320
Div0.00
Change0.00
Closing Price0.10
Average Price0.09
P/EN
Value Traded391

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
10/11/2022 0.78 0.76 0.78 1,552 12 2,025
09/11/2022 0.78 0.76 0.78 13,704 27 17,984
08/11/2022 0.80 0.77 0.80 1,897 5 2,421
07/11/2022 0.81 0.78 0.81 1,103 8 1,390
02/11/2022 0.81 0.78 0.81 13,258 35 16,933
01/11/2022 0.82 0.79 0.82 1,526 16 1,917
31/10/2022 0.81 0.78 0.81 1,399 4 1,770
30/10/2022 0.83 0.80 0.82 7,347 7 8,970
26/10/2022 0.83 0.80 0.83 24,211 15 29,885
25/10/2022 0.82 0.80 0.82 11,639 37 14,455
24/10/2022 0.84 0.80 0.84 10,305 22 12,717
23/10/2022 0.84 0.83 0.84 366 3 440
20/10/2022 0.84 0.83 0.84 4,762 13 5,721
19/10/2022 0.86 0.84 0.86 4,421 12 5,230
18/10/2022 0.87 0.84 0.87 259 3 302
17/10/2022 0.87 0.85 0.87 1,581 5 1,859
16/10/2022 0.87 0.85 0.87 2,253 11 2,638
13/10/2022 0.87 0.84 0.86 45,998 73 53,466
12/10/2022 0.84 0.82 0.84 5,072 17 6,115
11/10/2022 0.86 0.82 0.82 41,320 73 48,827
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/09/2012 3.09 2.89 2.99 36,693 30 12,355
16/09/2012 3.15 2.88 3.06 592,026 217 196,619
09/09/2012 2.98 2.90 2.90 71,016 135 24,085
02/09/2012 2.92 2.80 2.92 77,624 129 27,096
26/08/2012 2.97 2.79 2.85 196,090 165 67,840
22/08/2012 2.96 2.90 2.90 21,877 36 7,508
12/08/2012 3.00 2.85 2.92 378,513 130 131,681
05/08/2012 3.01 2.80 2.89 704,340 200 239,081
29/07/2012 3.04 2.76 2.78 308,689 275 108,038
22/07/2012 3.16 2.87 3.04 2,001,172 713 664,515
15/07/2012 2.74 2.27 2.74 2,656,374 401 1,080,231
08/07/2012 2.33 2.10 2.25 1,203,433 674 540,215
01/07/2012 2.03 1.91 2.03 346,540 182 175,842
24/06/2012 1.98 1.90 1.92 1,603,049 41 831,748
17/06/2012 1.98 1.86 1.94 1,105,291 127 567,132
10/06/2012 1.95 1.86 1.95 935,723 126 486,764
03/06/2012 1.98 1.89 1.92 44,794 55 23,192
27/05/2012 2.04 1.95 1.96 488,958 68 243,915
20/05/2012 2.07 1.97 1.98 248,043 45 123,908
13/05/2012 2.09 2.02 2.06 289,406 63 139,509
Download Table