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
02/03/2022 0.92 0.89 0.91 33,941 97 37,741
01/03/2022 0.95 0.93 0.93 51,583 27 55,343
28/02/2022 0.97 0.94 0.97 30,539 26 32,171
24/02/2022 0.98 0.95 0.98 14,233 36 14,898
23/02/2022 0.99 0.91 0.99 52,776 83 56,771
22/02/2022 0.95 0.95 0.95 6,156 11 6,480
21/02/2022 1.02 0.98 1.00 80,505 63 81,683
20/02/2022 1.05 1.01 1.03 18,687 27 18,460
17/02/2022 1.07 0.99 1.06 34,291 87 33,377
16/02/2022 1.04 1.04 1.04 5,200 4 5,000
15/02/2022 1.11 1.09 1.09 13,703 37 12,566
14/02/2022 1.22 1.14 1.14 51,624 111 43,776
13/02/2022 1.20 1.20 1.20 37,601 41 31,334
01/02/2022 0.77 0.76 0.76 74,133 76 97,534
31/01/2022 0.79 0.77 0.79 13,891 27 17,959
30/01/2022 0.80 0.78 0.79 7,346 22 9,268
26/01/2022 0.80 0.77 0.80 18,452 59 23,667
25/01/2022 0.80 0.78 0.79 11,425 35 14,450
24/01/2022 0.82 0.80 0.81 10,621 23 13,130
23/01/2022 0.83 0.81 0.83 16,914 25 20,857
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/11/2011 1.96 1.77 1.78 16,844 48 9,295
20/11/2011 1.96 1.82 1.95 41,235 82 21,470
13/11/2011 1.97 1.83 1.88 17,757 41 9,290
30/10/2011 1.96 1.81 1.89 28,192 58 15,152
23/10/2011 2.07 1.86 1.90 29,976 71 15,082
16/10/2011 1.98 1.85 1.98 21,472 34 11,207
09/10/2011 1.90 1.76 1.84 3,462 17 1,925
02/10/2011 1.90 1.76 1.90 13,975 31 7,750
25/09/2011 2.02 1.84 1.85 293,371 83 155,937
18/09/2011 2.00 1.90 1.95 3,982 20 2,049
11/09/2011 1.93 1.80 1.92 7,611 30 4,051
04/09/2011 1.93 1.81 1.84 265,410 64 140,208
28/08/2011 1.93 1.86 1.90 6,463 28 3,434
21/08/2011 2.20 1.85 1.85 95,267 86 45,812
14/08/2011 2.19 1.96 2.17 62,646 56 30,240
07/08/2011 2.42 2.06 2.06 326,649 138 151,200
31/07/2011 2.52 2.37 2.40 27,588 43 11,571
24/07/2011 2.55 2.43 2.50 502,501 43 203,593
17/07/2011 2.65 2.47 2.53 320,936 73 124,833
10/07/2011 2.85 2.59 2.62 119,822 90 45,576
Download Table