UNION TOBACCO & CIGARETTE INDUSTRIES Historical
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 |
|---|---|---|---|---|---|---|
| 12/10/2021 | 1.10 | 1.05 | 1.10 | 59,970 | 66 | 55,747 |
| 11/10/2021 | 1.09 | 1.07 | 1.09 | 5,563 | 7 | 5,150 |
| 10/10/2021 | 1.11 | 1.06 | 1.11 | 26,926 | 45 | 24,867 |
| 07/10/2021 | 1.11 | 1.06 | 1.11 | 34,384 | 29 | 31,485 |
| 06/10/2021 | 1.14 | 1.08 | 1.08 | 57,886 | 63 | 52,354 |
| 05/10/2021 | 1.13 | 1.11 | 1.13 | 10,320 | 27 | 9,240 |
| 04/10/2021 | 1.15 | 1.12 | 1.15 | 139,082 | 61 | 123,204 |
| 03/10/2021 | 1.18 | 1.14 | 1.14 | 24,971 | 36 | 21,600 |
| 30/09/2021 | 1.20 | 1.16 | 1.18 | 93,908 | 46 | 79,592 |
| 29/09/2021 | 1.20 | 1.17 | 1.19 | 96,886 | 101 | 82,240 |
| 28/09/2021 | 1.17 | 1.16 | 1.17 | 104,889 | 29 | 90,392 |
| 27/09/2021 | 1.18 | 1.15 | 1.15 | 41,194 | 21 | 35,353 |
| 26/09/2021 | 1.18 | 1.14 | 1.18 | 23,890 | 37 | 20,503 |
| 23/09/2021 | 1.18 | 1.15 | 1.15 | 15,764 | 18 | 13,550 |
| 22/09/2021 | 1.18 | 1.15 | 1.17 | 23,116 | 40 | 19,792 |
| 21/09/2021 | 1.19 | 1.16 | 1.16 | 53,986 | 24 | 45,711 |
| 20/09/2021 | 1.19 | 1.17 | 1.18 | 26,710 | 35 | 22,690 |
| 19/09/2021 | 1.21 | 1.17 | 1.21 | 70,621 | 96 | 59,289 |
| 16/09/2021 | 1.18 | 1.15 | 1.18 | 41,118 | 58 | 35,319 |
| 15/09/2021 | 1.22 | 1.19 | 1.19 | 26,252 | 31 | 21,699 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/06/2008 | 3.39 | 3.20 | 3.25 | 44,937 | 29 | 13,690 |
| 15/06/2008 | 3.45 | 3.38 | 3.38 | 166,228 | 62 | 48,308 |
| 08/06/2008 | 3.50 | 3.35 | 3.45 | 788,031 | 74 | 234,913 |
| 01/06/2008 | 3.61 | 3.36 | 3.39 | 135,245 | 81 | 39,526 |
| 26/05/2008 | 3.65 | 3.12 | 3.61 | 758,661 | 213 | 219,916 |
| 18/05/2008 | 3.20 | 3.07 | 3.07 | 63,712 | 47 | 20,072 |
| 11/05/2008 | 3.37 | 3.04 | 3.04 | 65,218 | 87 | 20,104 |
| 04/05/2008 | 3.20 | 3.00 | 3.17 | 44,334 | 82 | 14,341 |
| 27/04/2008 | 3.38 | 3.05 | 3.05 | 104,969 | 84 | 33,193 |
| 20/04/2008 | 3.40 | 3.13 | 3.25 | 58,210 | 68 | 18,180 |
| 13/04/2008 | 3.63 | 3.46 | 3.46 | 80,796 | 78 | 23,070 |
| 06/04/2008 | 3.66 | 3.48 | 3.65 | 85,812 | 57 | 24,032 |
| 30/03/2008 | 3.70 | 3.43 | 3.60 | 36,699 | 47 | 10,418 |
| 23/03/2008 | 3.69 | 3.30 | 3.66 | 44,982 | 51 | 13,143 |
| 16/03/2008 | 3.58 | 3.40 | 3.52 | 55,663 | 59 | 15,881 |
| 09/03/2008 | 3.69 | 3.50 | 3.69 | 117,860 | 72 | 33,476 |
| 02/03/2008 | 3.64 | 3.50 | 3.51 | 227,615 | 153 | 64,413 |
| 24/02/2008 | 3.80 | 3.63 | 3.64 | 187,222 | 111 | 50,699 |
| 17/02/2008 | 4.00 | 3.75 | 3.75 | 64,527 | 62 | 16,976 |
| 10/02/2008 | 3.98 | 3.80 | 3.98 | 29,757 | 20 | 7,715 |