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
03/10/2024 0.18 0.17 0.18 4,289 40 25,055
02/10/2024 0.18 0.17 0.18 4,632 44 27,237
01/10/2024 0.17 0.16 0.17 11,422 37 71,229
30/09/2024 0.17 0.16 0.16 18,441 95 115,240
29/09/2024 0.18 0.17 0.17 3,622 20 21,200
26/09/2024 0.18 0.18 0.18 10,513 43 58,406
25/09/2024 0.20 0.19 0.19 6,363 26 33,473
24/09/2024 0.20 0.19 0.20 3,476 24 17,387
23/09/2024 0.21 0.20 0.20 7,984 40 39,916
22/09/2024 0.21 0.21 0.21 4,455 18 21,215
19/09/2024 0.22 0.21 0.22 4,725 26 22,485
18/09/2024 0.22 0.22 0.22 2,317 10 10,531
17/09/2024 0.23 0.22 0.23 1,509 12 6,605
15/09/2024 0.23 0.22 0.23 3,448 27 15,659
12/09/2024 0.23 0.21 0.23 6,946 39 31,761
11/09/2024 0.22 0.21 0.22 1,332 14 6,328
09/09/2024 0.22 0.21 0.22 3,200 27 15,207
08/09/2024 0.23 0.22 0.22 8,807 52 39,253
05/09/2024 0.23 0.22 0.23 4,652 28 20,249
04/09/2024 0.22 0.21 0.22 29,117 87 134,225
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/03/2023 0.85 0.77 0.79 257,270 345 318,943
19/03/2023 0.90 0.83 0.84 147,465 244 169,617
12/03/2023 0.99 0.91 0.91 343,204 545 358,091
05/03/2023 1.14 0.91 0.93 245,500 357 243,492
26/02/2023 1.12 0.90 1.12 1,272,776 1,222 1,247,958
19/02/2023 0.92 0.84 0.91 348,788 481 392,371
12/02/2023 0.81 0.70 0.81 209,927 366 270,134
05/02/2023 0.74 0.62 0.74 48,854 124 69,698
29/01/2023 0.65 0.61 0.62 17,389 73 27,645
22/01/2023 0.70 0.63 0.66 47,898 133 71,928
15/01/2023 0.73 0.68 0.70 33,276 85 47,429
08/01/2023 0.75 0.68 0.72 68,353 165 94,754
02/01/2023 0.73 0.69 0.70 27,373 99 39,184
26/12/2022 0.74 0.68 0.73 38,832 90 54,608
18/12/2022 0.73 0.64 0.72 33,282 128 47,818
11/12/2022 0.73 0.69 0.70 37,224 119 53,029
04/12/2022 0.72 0.69 0.72 4,096 25 5,833
27/11/2022 0.74 0.69 0.72 35,345 113 49,498
20/11/2022 0.77 0.72 0.74 19,585 88 26,982
13/11/2022 0.77 0.74 0.77 6,711 25 8,934
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2016 2.34 1.80 2.26 1,510,004 1,604 730,572
03/10/2016 2.03 1.81 1.83 1,102,075 802 575,771
01/09/2016 2.35 1.93 2.02 802,759 876 380,162
01/08/2016 2.60 2.20 2.35 1,043,475 905 434,442
03/07/2016 2.59 2.14 2.39 1,007,014 683 429,780
01/06/2016 2.43 2.16 2.18 1,204,681 553 528,236
02/05/2016 2.45 1.85 2.36 1,646,317 1,469 760,239
03/04/2016 2.03 1.85 1.88 287,686 561 148,753
01/03/2016 3.07 1.99 2.00 4,029,682 2,488 1,693,329
01/02/2016 2.62 1.94 2.49 789,506 787 350,577
03/01/2016 3.07 2.60 2.68 208,268 238 76,184
01/12/2015 3.11 2.90 3.00 811,338 301 269,486
01/11/2015 3.45 2.84 3.02 878,689 435 272,222
01/10/2015 4.15 3.14 3.32 588,301 430 161,253
01/09/2015 4.17 3.77 3.80 832,976 228 207,303
02/08/2015 4.20 4.05 4.15 987,834 187 237,019
01/07/2015 4.41 4.11 4.12 1,451,390 164 341,572
01/06/2015 4.90 4.21 4.33 319,569 187 68,875
03/05/2015 4.63 4.19 4.40 621,061 80 135,428
01/04/2015 4.73 4.21 4.64 538,466 79 114,896
Download Table