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
03/09/2024 0.21 0.19 0.21 31,204 95 155,175
02/09/2024 0.20 0.20 0.20 3,011 9 15,055
01/09/2024 0.21 0.21 0.21 630 2 3,000
29/08/2024 0.22 0.22 0.22 44 1 200
26/08/2024 0.23 0.23 0.23 2,300 12 10,000
25/08/2024 0.24 0.24 0.24 396 3 1,650
22/08/2024 0.26 0.24 0.25 58,097 43 241,141
20/08/2024 0.25 0.25 0.25 7,000 8 28,000
19/08/2024 0.26 0.26 0.26 4,202 12 16,163
18/08/2024 0.28 0.27 0.27 33,527 46 123,993
15/08/2024 0.28 0.26 0.28 160,249 126 614,362
30/07/2024 0.27 0.27 0.27 109 5 403
29/07/2024 0.28 0.28 0.28 1,498 6 5,351
28/07/2024 0.29 0.29 0.29 1,914 4 6,600
25/07/2024 0.30 0.29 0.30 20,062 58 69,164
24/07/2024 0.30 0.30 0.30 6,449 30 21,498
23/07/2024 0.31 0.30 0.31 15,682 52 52,263
22/07/2024 0.32 0.31 0.31 8,741 27 28,198
21/07/2024 0.32 0.31 0.32 4,960 47 15,953
18/07/2024 0.32 0.31 0.32 32,824 84 105,423
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/11/2022 0.81 0.76 0.78 18,256 52 23,820
30/10/2022 0.83 0.78 0.81 23,530 62 29,590
23/10/2022 0.84 0.80 0.83 46,521 77 57,497
16/10/2022 0.87 0.83 0.84 13,276 44 15,750
09/10/2022 0.87 0.82 0.86 94,229 175 110,640
02/10/2022 0.86 0.81 0.84 45,872 133 55,357
25/09/2022 0.88 0.85 0.86 90,996 101 106,304
18/09/2022 0.94 0.89 0.90 126,431 197 137,543
11/09/2022 0.90 0.85 0.90 34,978 75 40,260
04/09/2022 0.89 0.80 0.88 49,917 106 58,763
28/08/2022 0.94 0.86 0.90 59,291 144 66,739
21/08/2022 0.96 0.88 0.94 105,572 190 113,713
14/08/2022 0.93 0.87 0.93 83,577 153 92,687
07/08/2022 0.91 0.84 0.91 37,899 115 42,687
31/07/2022 0.90 0.78 0.88 64,347 167 75,268
24/07/2022 0.93 0.87 0.89 60,618 128 67,039
17/07/2022 0.94 0.89 0.92 47,006 131 51,905
13/07/2022 0.97 0.92 0.94 12,253 49 13,038
03/07/2022 1.01 0.90 0.96 175,186 328 181,957
26/06/2022 1.06 0.96 1.00 223,362 401 218,727
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2015 5.19 4.50 4.88 860,262 123 175,382
01/02/2015 5.73 4.75 5.14 640,475 110 117,968
04/01/2015 6.04 5.48 5.60 905,057 131 159,108
01/12/2014 6.34 5.69 5.69 2,515,204 88 413,308
02/11/2014 6.35 5.70 6.34 1,918,986 92 307,424
01/10/2014 6.95 6.05 6.35 478,115 65 71,797
01/09/2014 7.67 6.48 6.96 1,576,569 91 215,993
03/08/2014 7.84 7.20 7.67 822,140 29 105,786
01/07/2014 8.00 7.89 7.89 1,363,748 28 171,378
01/06/2014 8.45 7.45 7.95 2,274,876 203 281,594
04/05/2014 8.30 7.25 7.61 1,330,905 159 176,547
01/04/2014 9.00 7.40 8.30 4,319,889 168 521,134
02/03/2014 9.15 7.87 7.87 1,454,348 111 165,679
02/02/2014 9.65 8.21 9.20 1,585,406 527 173,288
02/01/2014 10.23 8.16 9.05 4,684,908 1,643 514,567
01/12/2013 7.65 6.71 7.65 2,783,175 313 394,018
01/09/2013 6.79 5.19 6.41 2,951,835 851 469,566
01/08/2013 7.98 5.70 6.46 1,996,638 173 297,198
01/07/2013 8.00 7.40 7.94 840,436 82 106,798
02/06/2013 8.39 7.55 8.06 1,348,653 93 169,072
Download Table