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 |
|---|---|---|---|---|---|---|
| 23/06/2021 | 1.12 | 1.04 | 1.12 | 52,864 | 87 | 48,848 |
| 22/06/2021 | 1.10 | 1.08 | 1.09 | 38,917 | 68 | 35,752 |
| 21/06/2021 | 1.10 | 1.08 | 1.08 | 18,395 | 42 | 17,016 |
| 20/06/2021 | 1.11 | 1.08 | 1.10 | 47,466 | 52 | 43,350 |
| 17/06/2021 | 1.12 | 1.09 | 1.11 | 47,014 | 59 | 42,575 |
| 16/06/2021 | 1.14 | 1.09 | 1.12 | 77,404 | 64 | 69,402 |
| 15/06/2021 | 1.15 | 1.11 | 1.12 | 125,555 | 95 | 111,269 |
| 14/06/2021 | 1.19 | 1.13 | 1.16 | 45,978 | 39 | 40,158 |
| 13/06/2021 | 1.17 | 1.15 | 1.17 | 40,000 | 57 | 34,599 |
| 10/06/2021 | 1.20 | 1.17 | 1.18 | 21,666 | 28 | 18,358 |
| 09/06/2021 | 1.19 | 1.17 | 1.19 | 39,749 | 64 | 33,636 |
| 08/06/2021 | 1.19 | 1.17 | 1.19 | 65,579 | 39 | 55,700 |
| 07/06/2021 | 1.22 | 1.16 | 1.19 | 27,709 | 40 | 23,552 |
| 06/06/2021 | 1.23 | 1.19 | 1.21 | 94,418 | 59 | 78,000 |
| 03/06/2021 | 1.26 | 1.21 | 1.24 | 89,549 | 86 | 72,380 |
| 02/06/2021 | 1.28 | 1.23 | 1.27 | 122,662 | 139 | 97,728 |
| 01/06/2021 | 1.26 | 1.22 | 1.26 | 300,880 | 228 | 242,216 |
| 31/05/2021 | 1.20 | 1.18 | 1.20 | 86,091 | 56 | 72,382 |
| 30/05/2021 | 1.16 | 1.14 | 1.15 | 57,767 | 71 | 50,394 |
| 27/05/2021 | 1.18 | 1.16 | 1.17 | 26,314 | 35 | 22,530 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/10/2008 | 3.10 | 2.81 | 3.02 | 124,970 | 59 | 42,276 |
| 12/10/2008 | 3.18 | 2.69 | 3.17 | 355,182 | 161 | 115,750 |
| 05/10/2008 | 3.05 | 2.74 | 2.83 | 26,156 | 25 | 9,177 |
| 28/09/2008 | 3.18 | 2.90 | 3.05 | 60,055 | 40 | 19,911 |
| 21/09/2008 | 3.04 | 2.57 | 2.89 | 103,695 | 72 | 37,021 |
| 14/09/2008 | 2.76 | 2.46 | 2.70 | 23,527 | 38 | 9,202 |
| 07/09/2008 | 2.76 | 2.63 | 2.63 | 10,876 | 35 | 3,986 |
| 31/08/2008 | 2.81 | 2.67 | 2.76 | 6,318 | 15 | 2,314 |
| 24/08/2008 | 2.80 | 2.71 | 2.80 | 7,923 | 19 | 2,870 |
| 17/08/2008 | 2.87 | 2.60 | 2.70 | 28,142 | 44 | 10,235 |
| 10/08/2008 | 3.05 | 2.85 | 2.93 | 40,324 | 49 | 13,894 |
| 03/08/2008 | 2.98 | 2.85 | 2.98 | 38,862 | 41 | 13,368 |
| 27/07/2008 | 2.99 | 2.91 | 2.98 | 33,212 | 28 | 11,334 |
| 20/07/2008 | 3.12 | 2.90 | 2.90 | 177,104 | 209 | 59,834 |
| 13/07/2008 | 3.24 | 3.06 | 3.20 | 51,738 | 36 | 16,715 |
| 06/07/2008 | 3.25 | 3.00 | 3.12 | 36,927 | 56 | 11,929 |
| 29/06/2008 | 3.35 | 3.12 | 3.14 | 238,663 | 99 | 74,482 |
| 22/06/2008 | 3.39 | 3.20 | 3.25 | 44,937 | 29 | 13,690 |
| 15/06/2008 | 3.45 | 3.38 | 3.38 | 166,228 | 62 | 48,308 |
| 08/06/2008 | 3.50 | 3.35 | 3.45 | 788,031 | 74 | 234,913 |