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
03/03/2025 0.09 0.08 0.09 2,162 15 24,033
02/03/2025 0.09 0.09 0.09 1,289 12 14,327
27/02/2025 0.10 0.09 0.10 5,536 18 61,512
26/02/2025 0.10 0.09 0.10 3,601 40 37,572
25/02/2025 0.10 0.08 0.10 6,424 46 71,158
24/02/2025 0.09 0.09 0.09 249 8 2,769
23/02/2025 0.10 0.10 0.10 909 10 9,085
19/02/2025 0.11 0.11 0.11 22 3 201
18/02/2025 0.12 0.11 0.12 3,294 6 29,900
17/02/2025 0.12 0.11 0.12 3,389 15 30,813
16/02/2025 0.12 0.11 0.12 3,080 6 28,001
13/02/2025 0.12 0.11 0.12 6,262 21 56,924
12/02/2025 0.12 0.11 0.12 4,472 22 40,556
11/02/2025 0.12 0.12 0.12 120 2 1,001
10/02/2025 0.13 0.12 0.13 2,517 10 20,951
09/02/2025 0.13 0.12 0.13 2,827 13 23,514
06/02/2025 0.13 0.12 0.13 3,341 15 27,832
05/02/2025 0.13 0.12 0.13 2,665 17 22,205
04/02/2025 0.13 0.12 0.13 382 5 3,100
03/02/2025 0.13 0.12 0.13 363 6 3,021
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/10/2024 0.18 0.16 0.16 25,011 93 149,632
20/10/2024 0.19 0.18 0.18 5,392 33 29,919
13/10/2024 0.19 0.17 0.19 29,895 129 166,900
06/10/2024 0.18 0.17 0.18 38,184 161 220,459
29/09/2024 0.18 0.16 0.18 42,407 236 259,961
22/09/2024 0.21 0.18 0.18 32,792 151 170,397
15/09/2024 0.23 0.21 0.22 11,999 75 55,280
08/09/2024 0.23 0.21 0.23 20,283 132 92,549
01/09/2024 0.23 0.19 0.23 68,615 221 327,704
25/08/2024 0.24 0.22 0.22 2,740 16 11,850
18/08/2024 0.28 0.24 0.25 102,826 109 409,297
11/08/2024 0.28 0.26 0.28 160,249 126 614,362
28/07/2024 0.29 0.27 0.27 3,521 15 12,354
21/07/2024 0.32 0.29 0.30 55,894 214 187,076
14/07/2024 0.32 0.30 0.32 159,235 322 512,751
08/07/2024 0.34 0.31 0.31 51,172 130 159,119
30/06/2024 0.36 0.33 0.33 77,028 168 226,462
23/06/2024 0.39 0.36 0.37 144,974 233 395,192
10/06/2024 0.44 0.38 0.39 120,260 209 301,397
02/06/2024 0.45 0.40 0.44 666,593 885 1,586,963
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2023 0.79 0.53 0.79 963,566 593 1,380,465
02/07/2023 0.76 0.62 0.70 214,117 502 315,692
04/06/2023 0.78 0.66 0.69 791,490 310 1,089,001
01/05/2023 0.85 0.73 0.77 365,302 714 463,629
02/04/2023 0.82 0.73 0.82 176,543 302 228,063
01/03/2023 1.14 0.77 0.79 1,542,034 2,030 1,598,400
01/02/2023 1.03 0.61 1.03 1,336,551 1,686 1,479,761
02/01/2023 0.75 0.62 0.63 189,488 523 273,083
01/12/2022 0.74 0.64 0.73 115,304 367 163,888
01/11/2022 0.82 0.69 0.73 92,812 324 125,484
02/10/2022 0.87 0.78 0.81 208,645 440 249,984
01/09/2022 0.94 0.80 0.86 319,317 517 362,080
01/08/2022 0.96 0.78 0.89 323,553 714 360,069
03/07/2022 1.01 0.85 0.85 305,201 653 325,754
01/06/2022 1.06 0.58 1.00 805,768 1,370 897,680
08/05/2022 0.56 0.56 0.56 15,716 27 28,064
03/04/2022 0.56 0.54 0.54 1,251 5 2,311
01/03/2022 0.95 0.58 0.58 408,293 740 492,189
01/02/2022 1.22 0.76 0.97 419,447 602 434,050
02/01/2022 0.93 0.77 0.79 543,833 1,111 647,683
Download Table