UNION TOBACCO & CIGARETTE INDUSTRIES Historical
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 |
|---|---|---|---|---|---|---|
| 25/11/2021 | 1.24 | 1.19 | 1.19 | 183,564 | 199 | 152,007 |
| 24/11/2021 | 1.29 | 1.22 | 1.25 | 146,804 | 126 | 116,101 |
| 23/11/2021 | 1.24 | 1.20 | 1.24 | 461,007 | 251 | 372,614 |
| 22/11/2021 | 1.19 | 1.19 | 1.19 | 62,540 | 48 | 52,555 |
| 21/11/2021 | 1.14 | 1.14 | 1.14 | 84,373 | 88 | 74,011 |
| 18/11/2021 | 1.10 | 1.03 | 1.09 | 73,089 | 89 | 70,272 |
| 17/11/2021 | 1.08 | 1.08 | 1.08 | 2,094 | 12 | 1,939 |
| 16/11/2021 | 1.13 | 1.11 | 1.13 | 138,364 | 111 | 122,556 |
| 14/11/2021 | 1.08 | 1.06 | 1.08 | 228,453 | 121 | 212,467 |
| 11/11/2021 | 1.03 | 1.00 | 1.03 | 29,344 | 30 | 28,700 |
| 10/11/2021 | 1.01 | 0.97 | 0.99 | 46,765 | 55 | 46,881 |
| 09/11/2021 | 1.02 | 1.00 | 1.02 | 12,536 | 30 | 12,388 |
| 08/11/2021 | 1.04 | 1.00 | 1.03 | 43,209 | 65 | 42,147 |
| 07/11/2021 | 1.05 | 1.02 | 1.02 | 29,270 | 42 | 28,142 |
| 04/11/2021 | 1.07 | 1.07 | 1.07 | 33,052 | 23 | 30,890 |
| 03/11/2021 | 1.13 | 1.10 | 1.12 | 33,544 | 48 | 30,218 |
| 01/11/2021 | 1.15 | 1.10 | 1.14 | 65,702 | 81 | 58,093 |
| 31/10/2021 | 1.12 | 1.09 | 1.12 | 93,584 | 110 | 84,072 |
| 28/10/2021 | 1.10 | 1.07 | 1.07 | 33,693 | 41 | 31,349 |
| 27/10/2021 | 1.12 | 1.09 | 1.12 | 15,870 | 21 | 14,370 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/09/2010 | 2.04 | 1.96 | 2.00 | 33,480 | 37 | 16,579 |
| 19/09/2010 | 2.04 | 2.00 | 2.04 | 9,326 | 18 | 4,614 |
| 13/09/2010 | 2.08 | 2.00 | 2.04 | 17,773 | 20 | 8,775 |
| 05/09/2010 | 2.00 | 2.00 | 2.00 | 165,042 | 12 | 82,521 |
| 29/08/2010 | 1.99 | 1.93 | 1.99 | 11,479 | 21 | 5,903 |
| 22/08/2010 | 2.05 | 1.97 | 1.97 | 43,042 | 43 | 21,610 |
| 15/08/2010 | 2.08 | 2.04 | 2.04 | 62,853 | 8 | 30,367 |
| 08/08/2010 | 2.07 | 2.01 | 2.01 | 212,002 | 25 | 102,946 |
| 01/08/2010 | 2.11 | 2.01 | 2.09 | 12,296 | 15 | 5,960 |
| 25/07/2010 | 2.07 | 2.03 | 2.03 | 43,802 | 24 | 21,435 |
| 18/07/2010 | 2.08 | 2.04 | 2.04 | 15,827 | 13 | 7,754 |
| 11/07/2010 | 2.07 | 1.99 | 2.01 | 82,161 | 76 | 40,872 |
| 04/07/2010 | 2.17 | 1.99 | 2.05 | 28,153 | 41 | 13,585 |
| 27/06/2010 | 2.23 | 2.16 | 2.16 | 850,524 | 14 | 385,944 |
| 20/06/2010 | 2.27 | 2.16 | 2.20 | 11,710 | 18 | 5,325 |
| 13/06/2010 | 2.28 | 2.17 | 2.27 | 238,792 | 10 | 104,970 |
| 06/06/2010 | 2.25 | 2.15 | 2.20 | 177,315 | 61 | 81,893 |
| 30/05/2010 | 2.52 | 2.28 | 2.28 | 99,355 | 102 | 41,720 |
| 23/05/2010 | 2.65 | 2.51 | 2.65 | 1,821 | 9 | 710 |
| 16/05/2010 | 2.74 | 2.55 | 2.66 | 75,643 | 35 | 28,123 |