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 06/04/2025
MarketSecond
High Price0.07
Last Closing0.08
No. of Transactions33
SectorTobacco and Cigarettes
Low Price0.07
Opening Price0.07
No. of Shares31,087
Div0.00
Change-0.01
Closing Price0.07
Average Price0.07
P/EN
Value Traded2,176

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/04/2025 0.07 0.07 0.07 2,176 33 31,087
03/04/2025 0.08 0.08 0.08 2,148 10 26,850
27/03/2025 0.08 0.07 0.08 6,945 41 89,751
26/03/2025 0.07 0.06 0.07 5,086 57 73,395
25/03/2025 0.07 0.06 0.06 6,510 28 108,507
24/03/2025 0.08 0.07 0.07 1,486 15 20,760
23/03/2025 0.08 0.07 0.08 216 5 2,803
20/03/2025 0.08 0.07 0.08 30 5 420
19/03/2025 0.08 0.07 0.08 150 4 1,965
18/03/2025 0.08 0.07 0.08 687 15 9,813
17/03/2025 0.08 0.07 0.08 8,151 37 109,421
16/03/2025 0.08 0.08 0.08 1,752 11 21,906
13/03/2025 0.09 0.08 0.09 3,329 22 41,606
12/03/2025 0.09 0.08 0.09 8,835 39 110,407
11/03/2025 0.10 0.09 0.09 9,649 48 102,244
10/03/2025 0.10 0.09 0.10 5,902 29 65,572
09/03/2025 0.09 0.08 0.09 165 6 2,056
06/03/2025 0.09 0.08 0.09 4,399 32 54,968
05/03/2025 0.09 0.08 0.09 740 4 9,002
04/03/2025 0.09 0.09 0.09 45 2 505
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/04/2025 0.07 0.07 0.07 2,176 33 31,087
03/04/2025 0.08 0.08 0.08 2,148 10 26,850
23/03/2025 0.08 0.06 0.08 20,244 146 295,216
16/03/2025 0.08 0.07 0.08 10,771 72 143,525
09/03/2025 0.10 0.08 0.09 27,879 144 321,885
02/03/2025 0.09 0.08 0.09 8,636 65 102,835
23/02/2025 0.10 0.08 0.10 16,719 122 182,096
16/02/2025 0.12 0.11 0.11 9,786 30 88,915
09/02/2025 0.13 0.11 0.12 16,198 68 142,946
02/02/2025 0.13 0.12 0.13 10,656 53 88,658
26/01/2025 0.13 0.12 0.13 17,300 97 143,503
19/01/2025 0.13 0.12 0.13 43,052 144 358,675
12/01/2025 0.14 0.13 0.13 6,059 20 46,601
29/12/2024 0.14 0.12 0.14 13,639 86 109,953
22/12/2024 0.14 0.12 0.13 16,693 89 132,504
15/12/2024 0.16 0.13 0.14 31,990 110 227,439
08/12/2024 0.16 0.14 0.16 11,118 64 76,039
01/12/2024 0.17 0.16 0.16 13,305 89 83,123
24/11/2024 0.18 0.16 0.17 72,876 229 438,957
17/11/2024 0.16 0.14 0.16 77,973 224 514,596
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/04/2025 0.08 0.07 0.07 4,324 43 57,937
02/03/2025 0.10 0.06 0.08 67,530 427 863,461
02/02/2025 0.13 0.08 0.10 53,358 273 502,615
02/01/2025 0.14 0.12 0.13 66,412 261 548,779
01/12/2024 0.17 0.12 0.14 86,746 438 629,058
03/11/2024 0.18 0.14 0.17 150,849 453 953,553
01/10/2024 0.19 0.16 0.16 118,827 537 690,431
01/09/2024 0.23 0.16 0.16 155,752 694 782,370
01/08/2024 0.28 0.22 0.22 265,815 251 1,035,509
01/07/2024 0.35 0.27 0.27 346,655 845 1,097,222
02/06/2024 0.45 0.36 0.36 932,021 1,331 2,284,092
01/05/2024 0.50 0.38 0.40 415,795 841 978,665
01/04/2024 0.54 0.37 0.47 768,422 1,259 1,731,551
03/03/2024 0.55 0.41 0.44 706,235 1,426 1,467,410
01/02/2024 0.71 0.51 0.54 1,197,282 1,801 2,143,852
02/01/2024 0.84 0.66 0.70 1,043,118 1,261 1,387,529
03/12/2023 0.90 0.75 0.80 883,637 718 1,068,847
01/11/2023 0.92 0.72 0.91 408,527 785 483,763
01/10/2023 0.90 0.75 0.79 393,178 584 484,028
03/09/2023 1.04 0.80 0.93 1,325,318 1,421 1,447,762
Download Table