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
17/07/2024 0.32 0.31 0.32 33,616 96 105,724
16/07/2024 0.31 0.30 0.31 44,881 38 149,584
15/07/2024 0.32 0.31 0.31 7,960 38 25,639
14/07/2024 0.32 0.31 0.32 39,953 66 126,381
11/07/2024 0.31 0.31 0.31 13,437 29 43,346
10/07/2024 0.33 0.32 0.32 14,775 50 46,172
09/07/2024 0.34 0.33 0.33 6,068 20 18,375
08/07/2024 0.34 0.32 0.34 16,892 31 51,226
04/07/2024 0.33 0.33 0.33 2,663 14 8,071
03/07/2024 0.34 0.34 0.34 8,220 23 24,177
02/07/2024 0.35 0.34 0.35 62,531 116 183,904
01/07/2024 0.35 0.35 0.35 3,420 11 9,770
30/06/2024 0.36 0.36 0.36 194 4 540
27/06/2024 0.37 0.36 0.37 9,324 33 25,335
26/06/2024 0.37 0.36 0.37 22,233 67 60,971
25/06/2024 0.38 0.36 0.37 99,509 87 272,584
24/06/2024 0.37 0.37 0.37 1,850 8 4,999
23/06/2024 0.39 0.38 0.38 12,059 38 31,303
13/06/2024 0.40 0.38 0.39 52,579 88 136,178
11/06/2024 0.41 0.40 0.40 39,208 62 98,019
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/06/2022 1.01 0.89 0.99 353,752 624 365,376
12/06/2022 0.93 0.78 0.93 104,596 175 125,307
05/06/2022 0.75 0.63 0.75 107,768 153 160,532
29/05/2022 0.60 0.56 0.60 32,006 44 55,802
10/04/2022 0.54 0.54 0.54 1,164 3 2,155
03/04/2022 0.56 0.56 0.56 87 2 156
27/03/2022 0.70 0.58 0.58 18,106 47 29,485
20/03/2022 0.80 0.73 0.73 56,705 120 74,497
13/03/2022 0.87 0.77 0.82 62,544 143 78,315
06/03/2022 0.87 0.82 0.87 155,752 273 183,241
27/02/2022 0.97 0.87 0.87 145,725 183 158,822
20/02/2022 1.05 0.91 0.98 172,357 220 178,292
13/02/2022 1.22 0.99 1.06 142,418 280 126,053
30/01/2022 0.80 0.76 0.76 95,370 125 124,761
23/01/2022 0.83 0.77 0.80 57,411 142 72,104
16/01/2022 0.85 0.79 0.84 109,802 246 134,781
09/01/2022 0.87 0.80 0.86 163,540 365 197,871
02/01/2022 0.93 0.85 0.87 191,844 309 215,700
26/12/2021 1.00 0.88 0.91 237,386 356 259,512
19/12/2021 1.06 0.96 0.99 181,890 277 179,736
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2013 8.90 7.22 7.75 1,315,836 224 161,676
01/04/2013 11.73 7.71 8.29 3,012,310 363 306,867
03/03/2013 10.94 6.86 10.94 4,167,839 789 461,149
03/02/2013 7.15 5.00 6.99 1,557,335 423 265,660
02/01/2013 5.37 5.01 5.10 1,122,485 199 217,997
02/12/2012 5.50 4.79 5.00 19,140,782 777 3,708,467
01/11/2012 4.55 2.93 4.55 1,898,151 634 531,297
01/10/2012 3.10 2.91 2.95 3,974,143 386 1,312,887
02/09/2012 3.15 2.80 2.99 1,195,603 520 400,505
01/08/2012 3.01 2.76 2.85 1,357,007 576 466,196
01/07/2012 3.16 1.91 2.77 6,460,021 2,200 2,548,755
03/06/2012 1.98 1.86 1.92 3,688,856 349 1,908,836
01/05/2012 2.24 1.95 1.96 2,475,109 690 1,188,567
01/04/2012 2.20 2.04 2.14 1,603,102 679 750,453
01/03/2012 2.40 2.12 2.12 5,271,658 1,190 2,309,498
01/02/2012 2.53 1.40 2.36 20,298,270 3,363 9,256,163
02/01/2012 1.56 1.39 1.42 393,380 400 275,524
01/12/2011 1.84 1.44 1.44 416,889 394 266,545
01/11/2011 1.97 1.77 1.77 95,508 213 50,660
02/10/2011 2.07 1.76 1.90 75,825 163 39,621
Download Table