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
12/12/2021 1.12 1.08 1.09 82,298 75 74,301
09/12/2021 1.13 1.09 1.10 131,542 147 118,496
08/12/2021 1.16 1.12 1.12 184,366 165 161,619
07/12/2021 1.11 1.06 1.11 116,451 119 105,346
06/12/2021 1.07 1.05 1.06 22,908 53 21,620
05/12/2021 1.08 1.07 1.07 4,945 7 4,600
02/12/2021 1.10 1.07 1.09 18,503 50 17,200
01/12/2021 1.12 1.08 1.09 52,404 80 47,656
30/11/2021 1.12 1.07 1.09 159,602 200 147,145
29/11/2021 1.17 1.10 1.12 149,940 164 131,191
28/11/2021 1.20 1.14 1.14 76,553 109 65,661
25/11/2021 1.24 1.19 1.19 183,564 199 152,007
24/11/2021 1.29 1.22 1.25 146,804 126 116,101
23/11/2021 1.24 1.20 1.24 461,007 251 372,614
22/11/2021 1.19 1.19 1.19 62,540 48 52,555
21/11/2021 1.14 1.14 1.14 84,373 88 74,011
18/11/2021 1.10 1.03 1.09 73,089 89 70,272
17/11/2021 1.08 1.08 1.08 2,094 12 1,939
16/11/2021 1.13 1.11 1.13 138,364 111 122,556
14/11/2021 1.08 1.06 1.08 228,453 121 212,467
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
08/02/2009 1.80 1.76 1.79 6,788 28 3,810
01/02/2009 2.00 1.76 1.79 42,915 75 23,448
25/01/2009 2.07 1.98 2.02 11,886 15 5,930
18/01/2009 2.14 2.02 2.09 26,304 44 12,640
11/01/2009 2.10 1.98 2.02 52,976 47 26,009
04/01/2009 2.12 2.04 2.05 11,655 25 5,660
28/12/2008 2.17 2.07 2.14 276,958 49 131,407
21/12/2008 2.33 2.17 2.17 72,893 47 32,388
14/12/2008 2.42 2.19 2.19 190,090 76 84,901
30/11/2008 2.54 2.28 2.32 32,600 27 13,774
23/11/2008 2.60 2.33 2.43 8,637 30 3,542
16/11/2008 2.67 2.28 2.41 57,128 49 22,226
Download Table