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
26/07/2022 0.90 0.88 0.88 8,981 28 10,033
25/07/2022 0.93 0.90 0.92 9,339 18 10,320
24/07/2022 0.93 0.89 0.93 28,889 50 31,546
21/07/2022 0.92 0.90 0.92 3,129 17 3,460
20/07/2022 0.92 0.90 0.92 4,958 17 5,481
19/07/2022 0.92 0.89 0.92 5,792 21 6,409
18/07/2022 0.92 0.89 0.92 11,318 35 12,535
17/07/2022 0.94 0.90 0.91 21,809 41 24,020
14/07/2022 0.94 0.92 0.94 4,480 29 4,832
13/07/2022 0.97 0.92 0.95 7,773 20 8,206
07/07/2022 0.96 0.93 0.96 24,196 48 25,896
06/07/2022 0.96 0.90 0.96 34,301 70 37,394
05/07/2022 0.99 0.94 0.94 18,742 42 19,729
04/07/2022 1.01 0.96 0.98 32,220 56 32,557
03/07/2022 1.01 0.97 0.99 65,726 112 66,381
30/06/2022 1.05 1.00 1.00 56,571 95 55,092
29/06/2022 1.03 1.01 1.03 13,634 31 13,332
28/06/2022 1.05 1.00 1.03 16,491 51 15,917
27/06/2022 1.06 1.01 1.03 20,950 55 20,228
26/06/2022 1.03 0.96 1.03 115,715 169 114,158
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/01/2013 5.23 5.07 5.07 9,720 11 1,915
13/01/2013 5.29 5.11 5.12 80,824 71 15,562
06/01/2013 5.37 5.16 5.24 167,324 28 32,195
30/12/2012 5.28 5.00 5.19 16,961,083 62 3,287,588
23/12/2012 5.25 5.17 5.19 1,043,659 45 201,071
16/12/2012 5.37 5.17 5.29 439,395 150 82,903
09/12/2012 5.50 5.22 5.31 354,200 169 65,301
02/12/2012 5.44 4.79 5.44 1,072,246 390 213,937
25/11/2012 4.55 3.10 4.55 1,465,992 323 390,267
18/11/2012 3.30 2.95 3.29 209,432 166 66,508
11/11/2012 3.03 2.95 3.03 88,826 62 29,725
04/11/2012 3.00 2.93 2.98 45,117 56 15,114
30/10/2012 3.02 2.95 2.96 180,966 63 60,704
21/10/2012 3.01 2.95 2.96 32,846 22 11,030
14/10/2012 3.08 2.95 3.02 3,551,200 153 1,172,864
07/10/2012 3.10 2.91 2.99 296,055 163 97,342
30/09/2012 3.00 2.93 2.99 420,103 21 140,980
23/09/2012 3.09 2.89 2.99 36,693 30 12,355
16/09/2012 3.15 2.88 3.06 592,026 217 196,619
09/09/2012 2.98 2.90 2.90 71,016 135 24,085
Download Table