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
18/12/2024 0.15 0.14 0.14 17,065 42 121,830
17/12/2024 0.16 0.14 0.15 4,435 26 29,853
16/12/2024 0.15 0.14 0.15 465 6 3,300
15/12/2024 0.16 0.15 0.15 4,541 26 30,272
12/12/2024 0.16 0.14 0.16 3,351 24 22,923
11/12/2024 0.16 0.14 0.15 2,891 18 20,649
10/12/2024 0.15 0.15 0.15 4,798 19 31,986
09/12/2024 0.16 0.16 0.16 77 2 480
08/12/2024 0.16 0.16 0.16 0 1 1
05/12/2024 0.16 0.16 0.16 4,266 17 26,664
04/12/2024 0.17 0.16 0.17 1,372 5 8,569
03/12/2024 0.17 0.16 0.17 1,682 18 10,487
02/12/2024 0.17 0.16 0.17 5,937 46 37,103
01/12/2024 0.16 0.16 0.16 48 3 300
28/11/2024 0.17 0.16 0.17 1,154 12 7,202
27/11/2024 0.17 0.16 0.17 8,169 35 51,055
26/11/2024 0.17 0.17 0.17 11,663 30 68,603
25/11/2024 0.18 0.17 0.18 7,626 33 44,175
24/11/2024 0.17 0.16 0.17 44,263 119 267,922
21/11/2024 0.16 0.15 0.16 61,814 142 401,347
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
31/12/2023 0.82 0.76 0.82 416,456 333 529,150
24/12/2023 0.82 0.75 0.80 250,766 333 317,994
17/12/2023 0.85 0.81 0.82 34,854 59 41,855
10/12/2023 0.90 0.84 0.86 63,483 90 72,267
03/12/2023 0.90 0.84 0.88 457,769 173 538,177
26/11/2023 0.91 0.87 0.91 106,972 213 120,330
19/11/2023 0.92 0.80 0.90 168,224 292 192,566
12/11/2023 0.83 0.72 0.81 68,259 164 86,818
05/11/2023 0.78 0.74 0.75 28,871 53 37,756
29/10/2023 0.79 0.75 0.79 71,035 139 91,692
22/10/2023 0.80 0.76 0.78 72,510 98 92,091
15/10/2023 0.83 0.79 0.82 98,406 57 120,143
08/10/2023 0.85 0.78 0.83 131,907 234 161,524
01/10/2023 0.90 0.83 0.85 55,521 119 64,871
24/09/2023 0.95 0.86 0.93 174,580 232 190,453
17/09/2023 0.95 0.85 0.87 58,600 177 66,013
10/09/2023 1.04 0.91 0.94 548,369 555 564,830
03/09/2023 0.98 0.80 0.98 543,769 457 626,466
27/08/2023 0.79 0.66 0.79 807,845 311 1,120,795
20/08/2023 0.64 0.53 0.64 79,106 74 144,052
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2020 1.47 1.36 1.38 989,405 298 696,382
02/02/2020 1.54 1.31 1.41 2,271,403 1,035 1,589,512
02/01/2020 1.43 1.28 1.32 555,022 458 411,366
01/12/2019 1.50 1.30 1.37 493,666 372 350,182
03/11/2019 1.54 1.43 1.49 605,602 436 406,528
01/10/2019 1.62 1.35 1.55 1,725,167 1,807 1,146,125
01/09/2019 1.37 1.26 1.36 932,372 553 704,201
01/08/2019 1.39 1.26 1.32 598,691 446 446,555
01/07/2019 1.43 1.31 1.38 1,284,374 529 933,981
02/06/2019 1.70 1.26 1.38 2,495,762 986 1,660,100
01/05/2019 1.44 1.29 1.34 498,522 705 365,960
01/04/2019 1.51 1.34 1.38 613,341 713 437,459
03/03/2019 1.60 1.41 1.44 2,219,368 688 1,503,380
03/02/2019 1.79 1.53 1.61 1,124,185 774 682,644
02/01/2019 1.89 1.52 1.78 1,313,407 1,262 765,888
02/12/2018 1.75 1.44 1.47 1,571,392 802 1,006,040
01/11/2018 2.07 1.70 1.70 1,213,756 1,020 619,664
01/10/2018 2.28 1.98 2.02 2,551,474 1,881 1,176,240
02/09/2018 2.71 2.13 2.18 2,660,037 921 1,180,938
01/08/2018 2.69 2.36 2.43 1,318,891 398 525,192
Download Table