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 |
|---|---|---|---|---|---|---|
| 26/05/2021 | 1.18 | 1.15 | 1.16 | 93,158 | 83 | 79,812 |
| 24/05/2021 | 1.20 | 1.15 | 1.20 | 65,764 | 46 | 56,060 |
| 23/05/2021 | 1.21 | 1.16 | 1.19 | 98,024 | 99 | 82,937 |
| 20/05/2021 | 1.22 | 1.20 | 1.20 | 127,396 | 57 | 105,345 |
| 19/05/2021 | 1.20 | 1.17 | 1.20 | 80,714 | 98 | 67,761 |
| 18/05/2021 | 1.18 | 1.14 | 1.15 | 62,726 | 62 | 53,800 |
| 17/05/2021 | 1.21 | 1.17 | 1.19 | 81,446 | 78 | 68,691 |
| 16/05/2021 | 1.23 | 1.20 | 1.20 | 85,971 | 81 | 71,491 |
| 10/05/2021 | 1.27 | 1.23 | 1.26 | 85,000 | 120 | 68,054 |
| 09/05/2021 | 1.28 | 1.25 | 1.28 | 167,161 | 157 | 131,325 |
| 06/05/2021 | 1.22 | 1.20 | 1.22 | 228,434 | 86 | 188,873 |
| 05/05/2021 | 1.18 | 1.13 | 1.17 | 96,883 | 105 | 83,565 |
| 04/05/2021 | 1.19 | 1.13 | 1.16 | 121,626 | 76 | 105,309 |
| 03/05/2021 | 1.17 | 1.15 | 1.16 | 74,783 | 60 | 64,575 |
| 02/05/2021 | 1.16 | 1.10 | 1.16 | 82,164 | 116 | 72,659 |
| 29/04/2021 | 1.15 | 1.11 | 1.14 | 550,462 | 344 | 494,645 |
| 28/04/2021 | 1.16 | 1.16 | 1.16 | 2,204 | 4 | 1,900 |
| 27/04/2021 | 1.22 | 1.22 | 1.22 | 1,403 | 6 | 1,150 |
| 26/04/2021 | 1.30 | 1.28 | 1.28 | 17,766 | 25 | 13,860 |
| 25/04/2021 | 1.39 | 1.34 | 1.34 | 72,832 | 52 | 53,583 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2008 | 3.61 | 3.36 | 3.39 | 135,245 | 81 | 39,526 |
| 26/05/2008 | 3.65 | 3.12 | 3.61 | 758,661 | 213 | 219,916 |
| 18/05/2008 | 3.20 | 3.07 | 3.07 | 63,712 | 47 | 20,072 |
| 11/05/2008 | 3.37 | 3.04 | 3.04 | 65,218 | 87 | 20,104 |
| 04/05/2008 | 3.20 | 3.00 | 3.17 | 44,334 | 82 | 14,341 |
| 27/04/2008 | 3.38 | 3.05 | 3.05 | 104,969 | 84 | 33,193 |
| 20/04/2008 | 3.40 | 3.13 | 3.25 | 58,210 | 68 | 18,180 |
| 13/04/2008 | 3.63 | 3.46 | 3.46 | 80,796 | 78 | 23,070 |
| 06/04/2008 | 3.66 | 3.48 | 3.65 | 85,812 | 57 | 24,032 |
| 30/03/2008 | 3.70 | 3.43 | 3.60 | 36,699 | 47 | 10,418 |
| 23/03/2008 | 3.69 | 3.30 | 3.66 | 44,982 | 51 | 13,143 |
| 16/03/2008 | 3.58 | 3.40 | 3.52 | 55,663 | 59 | 15,881 |
| 09/03/2008 | 3.69 | 3.50 | 3.69 | 117,860 | 72 | 33,476 |
| 02/03/2008 | 3.64 | 3.50 | 3.51 | 227,615 | 153 | 64,413 |
| 24/02/2008 | 3.80 | 3.63 | 3.64 | 187,222 | 111 | 50,699 |
| 17/02/2008 | 4.00 | 3.75 | 3.75 | 64,527 | 62 | 16,976 |
| 10/02/2008 | 3.98 | 3.80 | 3.98 | 29,757 | 20 | 7,715 |
| 02/02/2008 | 3.96 | 3.75 | 3.85 | 130,066 | 89 | 34,164 |
| 27/01/2008 | 3.95 | 3.90 | 3.90 | 28,806 | 14 | 7,370 |
| 20/01/2008 | 4.01 | 3.86 | 3.95 | 63,580 | 76 | 16,152 |