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
23/12/2021 1.00 0.96 0.99 33,734 51 34,704
22/12/2021 1.02 0.98 1.00 26,113 53 26,056
21/12/2021 1.02 1.00 1.00 44,863 67 44,680
20/12/2021 1.05 1.02 1.03 39,556 39 38,326
19/12/2021 1.06 1.04 1.06 37,623 67 35,970
16/12/2021 1.07 1.05 1.07 26,438 37 25,060
15/12/2021 1.07 1.04 1.07 58,858 52 55,937
14/12/2021 1.09 1.05 1.07 66,277 65 61,877
13/12/2021 1.09 1.05 1.07 47,132 81 44,061
12/12/2021 1.12 1.08 1.09 82,298 75 74,301
09/12/2021 1.13 1.09 1.10 131,542 147 118,496
08/12/2021 1.16 1.12 1.12 184,366 165 161,619
07/12/2021 1.11 1.06 1.11 116,451 119 105,346
06/12/2021 1.07 1.05 1.06 22,908 53 21,620
05/12/2021 1.08 1.07 1.07 4,945 7 4,600
02/12/2021 1.10 1.07 1.09 18,503 50 17,200
01/12/2021 1.12 1.08 1.09 52,404 80 47,656
30/11/2021 1.12 1.07 1.09 159,602 200 147,145
29/11/2021 1.17 1.10 1.12 149,940 164 131,191
28/11/2021 1.20 1.14 1.14 76,553 109 65,661
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/02/2011 2.86 2.26 2.86 1,487,358 103 604,884
06/02/2011 2.47 2.02 2.37 233,273 194 100,005
30/01/2011 2.02 1.96 2.02 18,394 26 9,245
23/01/2011 2.05 2.01 2.03 70,332 36 34,797
16/01/2011 2.02 1.96 2.02 14,210 29 7,217
09/01/2011 2.07 1.96 2.00 24,541 93 12,288
02/01/2011 2.15 1.95 2.06 28,226 55 13,599
26/12/2010 2.08 1.94 1.97 40,675 77 20,084
19/12/2010 2.00 1.94 1.96 17,551 29 8,964
12/12/2010 1.98 1.90 1.97 21,859 40 11,266
05/12/2010 1.96 1.93 1.96 5,966 22 3,068
28/11/2010 1.96 1.87 1.93 31,697 39 16,461
21/11/2010 1.97 1.88 1.90 10,707 51 5,641
14/11/2010 1.96 1.91 1.91 137,801 20 70,710
07/11/2010 2.00 1.93 1.94 480,206 60 248,111
31/10/2010 2.01 1.92 1.97 47,272 50 23,964
24/10/2010 2.05 1.95 1.96 791,625 32 396,540
17/10/2010 2.06 1.97 2.00 1,997 7 1,005
10/10/2010 2.01 1.97 2.01 16,783 22 8,444
03/10/2010 2.05 1.96 1.97 98,222 97 49,134
Download Table