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 |
|---|---|---|---|---|---|---|
| 14/09/2021 | 1.24 | 1.19 | 1.23 | 85,411 | 106 | 70,745 |
| 13/09/2021 | 1.27 | 1.24 | 1.25 | 99,304 | 92 | 79,297 |
| 12/09/2021 | 1.26 | 1.22 | 1.24 | 140,235 | 127 | 112,793 |
| 09/09/2021 | 1.20 | 1.20 | 1.20 | 204,325 | 131 | 170,271 |
| 08/09/2021 | 1.15 | 1.10 | 1.15 | 184,230 | 157 | 162,443 |
| 07/09/2021 | 1.11 | 1.09 | 1.10 | 11,953 | 16 | 10,862 |
| 06/09/2021 | 1.13 | 1.10 | 1.13 | 109,542 | 59 | 98,850 |
| 05/09/2021 | 1.14 | 1.09 | 1.11 | 62,120 | 94 | 55,688 |
| 02/09/2021 | 1.11 | 1.07 | 1.10 | 127,298 | 167 | 116,409 |
| 01/09/2021 | 1.07 | 1.05 | 1.06 | 15,190 | 41 | 14,344 |
| 31/08/2021 | 1.07 | 1.04 | 1.06 | 195,782 | 50 | 185,147 |
| 30/08/2021 | 1.09 | 1.06 | 1.07 | 111,647 | 108 | 104,126 |
| 29/08/2021 | 1.10 | 1.06 | 1.08 | 78,134 | 118 | 72,221 |
| 26/08/2021 | 1.07 | 1.03 | 1.07 | 46,776 | 89 | 44,903 |
| 25/08/2021 | 1.10 | 1.04 | 1.06 | 66,857 | 114 | 61,870 |
| 24/08/2021 | 1.07 | 1.04 | 1.07 | 92,810 | 124 | 87,442 |
| 23/08/2021 | 1.02 | 0.98 | 1.02 | 66,981 | 120 | 66,087 |
| 22/08/2021 | 0.98 | 0.94 | 0.98 | 20,251 | 46 | 21,117 |
| 19/08/2021 | 1.00 | 0.97 | 0.98 | 47,892 | 56 | 48,780 |
| 18/08/2021 | 1.01 | 0.97 | 1.01 | 100,100 | 145 | 99,571 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2008 | 3.96 | 3.75 | 3.85 | 130,066 | 89 | 34,164 |
| 27/01/2008 | 3.95 | 3.90 | 3.90 | 28,806 | 14 | 7,370 |
| 20/01/2008 | 4.01 | 3.86 | 3.95 | 63,580 | 76 | 16,152 |
| 13/01/2008 | 4.12 | 4.00 | 4.00 | 52,623 | 51 | 13,003 |
| 06/01/2008 | 4.10 | 4.02 | 4.05 | 22,287 | 22 | 5,516 |
| 30/12/2007 | 4.14 | 3.95 | 3.98 | 42,526 | 31 | 10,514 |
| 23/12/2007 | 4.03 | 3.90 | 4.00 | 47,800 | 41 | 12,028 |
| 16/12/2007 | 4.07 | 4.00 | 4.01 | 23,881 | 27 | 5,941 |
| 09/12/2007 | 4.30 | 4.09 | 4.09 | 181,077 | 90 | 43,291 |
| 02/12/2007 | 4.27 | 4.05 | 4.13 | 94,661 | 43 | 23,071 |
| 25/11/2007 | 4.10 | 3.98 | 3.99 | 75,541 | 62 | 18,770 |
| 18/11/2007 | 4.10 | 4.05 | 4.07 | 10,085 | 9 | 2,462 |
| 11/11/2007 | 4.25 | 4.00 | 4.00 | 72,213 | 53 | 17,529 |
| 04/11/2007 | 4.39 | 4.10 | 4.21 | 46,434 | 55 | 11,023 |
| 28/10/2007 | 4.70 | 4.11 | 4.11 | 78,798 | 94 | 18,363 |
| 21/10/2007 | 4.94 | 4.66 | 4.70 | 240,906 | 91 | 50,031 |
| 16/10/2007 | 4.58 | 4.21 | 4.58 | 45,935 | 55 | 10,350 |
| 07/10/2007 | 4.39 | 3.80 | 4.25 | 147,171 | 102 | 35,174 |
| 30/09/2007 | 3.78 | 3.71 | 3.77 | 28,793 | 18 | 7,688 |
| 23/09/2007 | 3.86 | 3.70 | 3.76 | 7,284 | 12 | 1,915 |