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
02/02/2025 0.13 0.12 0.13 3,905 10 32,500
30/01/2025 0.13 0.12 0.13 4,756 31 39,631
29/01/2025 0.13 0.12 0.13 3,026 10 24,700
28/01/2025 0.13 0.12 0.13 3,972 25 33,097
27/01/2025 0.13 0.12 0.13 287 8 2,249
26/01/2025 0.13 0.12 0.13 5,259 23 43,826
23/01/2025 0.13 0.12 0.13 2,525 12 21,037
22/01/2025 0.13 0.12 0.13 21,290 14 177,400
21/01/2025 0.13 0.12 0.13 6,927 37 57,715
20/01/2025 0.13 0.12 0.13 6,282 40 52,285
19/01/2025 0.13 0.12 0.13 6,029 41 50,238
16/01/2025 0.14 0.13 0.13 6,059 20 46,601
31/12/2024 0.14 0.12 0.14 6,839 35 53,291
30/12/2024 0.13 0.12 0.13 5,425 27 45,205
29/12/2024 0.13 0.12 0.13 1,376 24 11,457
26/12/2024 0.13 0.12 0.13 6,397 32 53,307
24/12/2024 0.13 0.13 0.13 2,737 15 21,055
23/12/2024 0.14 0.13 0.14 2,552 14 19,627
22/12/2024 0.14 0.13 0.14 5,007 28 38,515
19/12/2024 0.14 0.13 0.14 5,484 10 42,184
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/05/2024 0.42 0.38 0.40 232,851 527 594,894
19/05/2024 0.50 0.40 0.40 139,588 228 294,265
12/05/2024 0.49 0.48 0.49 43,356 86 89,506
28/04/2024 0.49 0.46 0.47 201,975 367 429,862
21/04/2024 0.54 0.50 0.50 106,506 132 207,417
14/04/2024 0.48 0.40 0.48 280,106 366 634,466
07/04/2024 0.39 0.37 0.39 77,161 112 204,934
31/03/2024 0.45 0.39 0.39 113,935 303 280,458
24/03/2024 0.46 0.41 0.46 214,883 421 493,966
17/03/2024 0.50 0.46 0.46 122,249 278 255,163
10/03/2024 0.52 0.47 0.50 155,422 268 308,117
03/03/2024 0.55 0.51 0.53 202,420 438 384,578
25/02/2024 0.58 0.54 0.54 236,371 418 426,008
18/02/2024 0.63 0.55 0.58 289,029 627 495,344
11/02/2024 0.59 0.51 0.59 585,927 586 1,093,524
04/02/2024 0.69 0.57 0.57 45,799 94 71,040
28/01/2024 0.72 0.66 0.69 181,986 322 265,564
21/01/2024 0.76 0.70 0.74 238,788 131 335,882
14/01/2024 0.78 0.73 0.77 107,160 267 142,325
07/01/2024 0.84 0.76 0.78 215,649 347 271,098
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2021 1.16 0.88 0.91 1,231,397 1,564 1,177,021
01/11/2021 1.29 0.97 1.09 2,059,804 1,892 1,795,978
03/10/2021 1.19 1.05 1.12 985,957 868 880,247
01/09/2021 1.27 1.05 1.18 1,657,942 1,526 1,417,832
01/08/2021 1.10 0.82 1.06 1,467,268 1,794 1,494,837
01/07/2021 1.10 1.00 1.09 698,435 638 662,570
01/06/2021 1.28 1.02 1.07 1,562,972 1,592 1,349,027
02/05/2021 1.28 1.10 1.20 1,721,420 1,486 1,445,563
01/04/2021 1.62 1.11 1.14 1,790,554 1,115 1,334,744
01/03/2021 1.71 1.39 1.55 2,862,527 1,045 1,905,072
01/02/2021 1.92 1.64 1.69 3,807,168 997 2,117,375
03/01/2021 2.00 1.62 1.92 9,045,099 2,358 4,984,831
01/12/2020 1.77 1.38 1.65 6,937,364 2,131 4,318,032
01/11/2020 1.40 1.21 1.38 7,413,256 1,078 5,769,985
01/10/2020 1.44 1.20 1.32 5,920,984 1,289 4,551,406
01/09/2020 1.34 1.22 1.25 3,588,607 527 2,809,382
04/08/2020 1.41 1.18 1.30 3,689,062 582 2,847,630
01/07/2020 1.43 1.17 1.38 2,483,981 973 1,926,410
01/06/2020 1.39 1.19 1.24 2,924,566 402 2,266,802
10/05/2020 1.38 1.32 1.32 463,941 97 342,469
Download Table