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
25/03/2024 0.43 0.42 0.42 78,854 108 187,745
24/03/2024 0.44 0.44 0.44 6,734 18 15,305
21/03/2024 0.47 0.46 0.46 5,282 18 11,459
20/03/2024 0.49 0.47 0.48 31,582 40 65,725
19/03/2024 0.49 0.47 0.49 35,274 85 73,301
18/03/2024 0.48 0.46 0.48 25,067 59 53,363
17/03/2024 0.50 0.48 0.48 25,045 76 51,315
14/03/2024 0.50 0.47 0.50 25,445 82 53,234
13/03/2024 0.50 0.49 0.49 2,684 16 5,473
12/03/2024 0.51 0.49 0.51 17,017 47 34,278
11/03/2024 0.51 0.50 0.51 8,454 38 16,744
10/03/2024 0.52 0.51 0.52 101,822 85 198,388
07/03/2024 0.53 0.51 0.53 26,490 67 50,854
06/03/2024 0.54 0.52 0.53 28,606 73 54,408
05/03/2024 0.55 0.52 0.54 62,113 117 115,795
04/03/2024 0.53 0.51 0.53 23,746 71 45,876
03/03/2024 0.54 0.52 0.52 61,466 110 117,645
29/02/2024 0.56 0.54 0.54 28,300 49 51,776
28/02/2024 0.56 0.54 0.56 68,679 106 123,942
27/02/2024 0.57 0.56 0.56 12,839 29 22,809
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/03/2021 1.70 1.52 1.58 200,444 146 124,305
28/02/2021 1.72 1.62 1.70 472,475 192 281,537
21/02/2021 1.78 1.64 1.70 888,722 276 520,832
14/02/2021 1.85 1.75 1.81 1,154,523 235 635,114
07/02/2021 1.91 1.80 1.86 805,883 244 431,104
31/01/2021 1.93 1.81 1.87 784,745 214 421,901
24/01/2021 2.00 1.78 1.95 2,951,267 875 1,534,295
17/01/2021 1.82 1.64 1.81 1,761,610 474 1,005,440
10/01/2021 1.83 1.62 1.64 806,826 225 466,962
03/01/2021 1.88 1.62 1.84 3,444,874 773 1,936,334
27/12/2020 1.67 1.56 1.65 1,233,815 305 755,141
20/12/2020 1.70 1.52 1.62 1,189,253 301 745,071
13/12/2020 1.77 1.65 1.71 1,684,732 562 983,901
06/12/2020 1.64 1.47 1.64 2,031,036 596 1,297,868
29/11/2020 1.58 1.30 1.58 1,641,742 700 1,158,095
22/11/2020 1.32 1.25 1.30 1,686,495 217 1,298,553
15/11/2020 1.33 1.21 1.31 1,549,722 301 1,232,250
08/11/2020 1.26 1.23 1.25 672,459 65 540,600
01/11/2020 1.31 1.23 1.26 2,661,366 162 2,076,538
25/10/2020 1.34 1.29 1.32 901,216 133 687,264
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/05/2008 3.65 3.00 3.61 931,924 429 274,433
01/04/2008 3.70 3.05 3.05 338,678 307 100,943
02/03/2008 3.69 3.30 3.48 473,928 362 134,863
02/02/2008 4.00 3.63 3.64 411,572 282 109,554
02/01/2008 4.14 3.86 3.90 195,863 184 49,041
02/12/2007 4.30 3.90 3.95 361,378 211 87,845
01/11/2007 4.39 3.98 3.99 222,973 208 54,316
01/10/2007 4.94 3.73 4.17 514,960 321 114,936
02/09/2007 3.97 3.70 3.71 693,023 82 177,954
01/08/2007 4.10 3.85 3.95 131,359 123 33,317
01/07/2007 4.33 3.86 4.07 238,177 275 57,255
03/06/2007 4.40 4.11 4.19 125,636 219 29,850
01/05/2007 5.10 4.08 4.21 512,215 505 113,833
01/04/2007 5.60 5.02 5.05 292,247 229 55,428
01/03/2007 6.12 5.44 5.45 609,171 330 105,029
01/02/2007 6.15 5.90 6.09 591,503 174 98,165
07/01/2007 6.18 5.71 6.08 308,162 133 51,549
03/12/2006 6.13 5.50 5.95 1,048,831 205 179,281
01/11/2006 6.40 5.80 5.98 11,518,531 184 1,951,147
01/10/2006 6.60 6.30 6.41 682,223 153 106,963
Download Table