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
30/08/2021 1.09 1.06 1.07 111,647 108 104,126
29/08/2021 1.10 1.06 1.08 78,134 118 72,221
26/08/2021 1.07 1.03 1.07 46,776 89 44,903
25/08/2021 1.10 1.04 1.06 66,857 114 61,870
24/08/2021 1.07 1.04 1.07 92,810 124 87,442
23/08/2021 1.02 0.98 1.02 66,981 120 66,087
22/08/2021 0.98 0.94 0.98 20,251 46 21,117
19/08/2021 1.00 0.97 0.98 47,892 56 48,780
18/08/2021 1.01 0.97 1.01 100,100 145 99,571
17/08/2021 0.97 0.95 0.97 108,614 113 112,842
16/08/2021 0.93 0.90 0.93 109,817 175 119,033
15/08/2021 0.89 0.82 0.89 84,505 166 98,015
12/08/2021 0.85 0.83 0.85 66,797 92 80,469
11/08/2021 0.89 0.87 0.87 16,203 26 18,580
09/08/2021 0.91 0.84 0.91 66,326 84 77,085
08/08/2021 0.87 0.87 0.87 3,544 7 4,074
05/08/2021 0.91 0.91 0.91 34,955 29 38,412
04/08/2021 0.95 0.95 0.95 102,169 92 107,546
03/08/2021 0.99 0.99 0.99 45,749 36 46,211
02/08/2021 1.04 1.04 1.04 1,358 4 1,306
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/08/2009 2.56 2.38 2.50 6,275 21 2,530
26/07/2009 2.94 2.46 2.46 18,663 49 6,970
19/07/2009 3.35 2.84 2.86 420,555 141 130,919
12/07/2009 3.09 2.76 3.00 165,093 39 55,845
05/07/2009 2.95 2.80 2.90 3,857 8 1,365
28/06/2009 3.15 2.70 2.98 203,722 67 67,573
21/06/2009 3.21 2.89 2.89 229,292 117 75,655
14/06/2009 3.45 3.06 3.17 1,669,782 312 509,586
07/06/2009 3.25 3.01 3.17 199,313 149 63,647
31/05/2009 3.16 2.48 3.15 1,324,300 285 456,927
25/05/2009 2.59 2.17 2.59 545,732 185 229,241
17/05/2009 2.20 2.05 2.15 31,358 46 14,715
10/05/2009 2.17 1.97 2.17 104,055 53 48,880
03/05/2009 2.24 1.90 2.08 71,136 45 35,717
26/04/2009 2.35 2.07 2.30 462,763 140 201,242
19/04/2009 2.20 1.91 2.20 131,469 94 61,730
12/04/2009 2.02 1.90 1.98 38,582 51 19,729
05/04/2009 1.90 1.84 1.87 35,408 79 18,827
29/03/2009 1.90 1.80 1.86 35,039 63 19,060
22/03/2009 1.93 1.85 1.85 31,374 34 16,886
Download Table