UNION TOBACCO & CIGARETTE INDUSTRIES Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.48
Last Closing0.46
No. of Transactions103
SectorTobacco and Cigarettes
Low Price0.47
Opening Price0.47
No. of Shares146,751
Div0.00
Change0.02
Closing Price0.48
Average Price0.48
P/EN
Value Traded69,692
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/01/2021 | 1.66 | 1.62 | 1.64 | 260,508 | 31 | 157,712 |
| 13/01/2021 | 1.69 | 1.63 | 1.67 | 20,890 | 15 | 12,650 |
| 12/01/2021 | 1.74 | 1.67 | 1.70 | 55,344 | 37 | 32,600 |
| 11/01/2021 | 1.78 | 1.71 | 1.74 | 185,827 | 94 | 106,400 |
| 10/01/2021 | 1.83 | 1.77 | 1.80 | 284,258 | 48 | 157,600 |
| 07/01/2021 | 1.86 | 1.81 | 1.84 | 84,611 | 68 | 46,140 |
| 06/01/2021 | 1.88 | 1.78 | 1.86 | 1,608,137 | 205 | 878,870 |
| 05/01/2021 | 1.80 | 1.74 | 1.80 | 992,433 | 287 | 556,427 |
| 04/01/2021 | 1.72 | 1.63 | 1.72 | 500,915 | 182 | 297,892 |
| 03/01/2021 | 1.67 | 1.62 | 1.64 | 258,778 | 31 | 157,005 |
| 31/12/2020 | 1.65 | 1.63 | 1.65 | 46,022 | 33 | 28,065 |
| 30/12/2020 | 1.64 | 1.56 | 1.64 | 288,896 | 63 | 183,165 |
| 29/12/2020 | 1.65 | 1.58 | 1.60 | 153,660 | 61 | 93,989 |
| 28/12/2020 | 1.67 | 1.63 | 1.63 | 207,427 | 56 | 125,757 |
| 27/12/2020 | 1.67 | 1.64 | 1.67 | 537,809 | 92 | 324,165 |
| 24/12/2020 | 1.62 | 1.54 | 1.62 | 535,943 | 144 | 339,647 |
| 23/12/2020 | 1.57 | 1.52 | 1.55 | 169,420 | 52 | 109,229 |
| 22/12/2020 | 1.61 | 1.56 | 1.59 | 162,789 | 53 | 102,840 |
| 21/12/2020 | 1.65 | 1.61 | 1.64 | 180,875 | 28 | 110,305 |
| 20/12/2020 | 1.70 | 1.65 | 1.69 | 140,226 | 24 | 83,050 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/06/2009 | 3.15 | 2.70 | 2.98 | 203,722 | 67 | 67,573 |
| 21/06/2009 | 3.21 | 2.89 | 2.89 | 229,292 | 117 | 75,655 |
| 14/06/2009 | 3.45 | 3.06 | 3.17 | 1,669,782 | 312 | 509,586 |
| 07/06/2009 | 3.25 | 3.01 | 3.17 | 199,313 | 149 | 63,647 |
| 31/05/2009 | 3.16 | 2.48 | 3.15 | 1,324,300 | 285 | 456,927 |
| 25/05/2009 | 2.59 | 2.17 | 2.59 | 545,732 | 185 | 229,241 |
| 17/05/2009 | 2.20 | 2.05 | 2.15 | 31,358 | 46 | 14,715 |
| 10/05/2009 | 2.17 | 1.97 | 2.17 | 104,055 | 53 | 48,880 |
| 03/05/2009 | 2.24 | 1.90 | 2.08 | 71,136 | 45 | 35,717 |
| 26/04/2009 | 2.35 | 2.07 | 2.30 | 462,763 | 140 | 201,242 |
| 19/04/2009 | 2.20 | 1.91 | 2.20 | 131,469 | 94 | 61,730 |
| 12/04/2009 | 2.02 | 1.90 | 1.98 | 38,582 | 51 | 19,729 |
| 05/04/2009 | 1.90 | 1.84 | 1.87 | 35,408 | 79 | 18,827 |
| 29/03/2009 | 1.90 | 1.80 | 1.86 | 35,039 | 63 | 19,060 |
| 22/03/2009 | 1.93 | 1.85 | 1.85 | 31,374 | 34 | 16,886 |
| 15/03/2009 | 1.94 | 1.83 | 1.93 | 31,284 | 73 | 16,725 |
| 08/03/2009 | 1.96 | 1.83 | 1.92 | 36,979 | 31 | 19,937 |
| 01/03/2009 | 1.97 | 1.87 | 1.88 | 20,220 | 36 | 10,679 |
| 22/02/2009 | 2.08 | 1.85 | 1.92 | 96,501 | 172 | 48,907 |
| 15/02/2009 | 1.89 | 1.75 | 1.82 | 41,898 | 109 | 22,995 |