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
09/01/2022 0.85 0.83 0.85 16,117 38 19,079
06/01/2022 0.90 0.85 0.87 64,612 123 75,207
05/01/2022 0.90 0.87 0.89 25,244 67 28,420
04/01/2022 0.92 0.89 0.91 24,588 45 27,167
03/01/2022 0.92 0.89 0.90 56,794 45 62,733
02/01/2022 0.93 0.92 0.93 20,606 29 22,173
30/12/2021 0.91 0.88 0.91 88,801 70 98,816
29/12/2021 0.93 0.90 0.90 65,362 120 72,400
28/12/2021 0.94 0.92 0.94 38,752 66 41,967
27/12/2021 0.98 0.94 0.95 24,368 40 25,502
26/12/2021 1.00 0.95 0.97 20,102 60 20,827
23/12/2021 1.00 0.96 0.99 33,734 51 34,704
22/12/2021 1.02 0.98 1.00 26,113 53 26,056
21/12/2021 1.02 1.00 1.00 44,863 67 44,680
20/12/2021 1.05 1.02 1.03 39,556 39 38,326
19/12/2021 1.06 1.04 1.06 37,623 67 35,970
16/12/2021 1.07 1.05 1.07 26,438 37 25,060
15/12/2021 1.07 1.04 1.07 58,858 52 55,937
14/12/2021 1.09 1.05 1.07 66,277 65 61,877
13/12/2021 1.09 1.05 1.07 47,132 81 44,061
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/08/2009 2.34 2.05 2.34 35,184 30 15,320
16/08/2009 2.42 2.15 2.15 32,960 16 14,901
09/08/2009 2.57 2.34 2.50 5,130 21 2,147
02/08/2009 2.56 2.38 2.50 6,275 21 2,530
26/07/2009 2.94 2.46 2.46 18,663 49 6,970
19/07/2009 3.35 2.84 2.86 420,555 141 130,919
12/07/2009 3.09 2.76 3.00 165,093 39 55,845
05/07/2009 2.95 2.80 2.90 3,857 8 1,365
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
Download Table