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
26/02/2024 0.58 0.54 0.58 84,989 153 153,635
25/02/2024 0.58 0.56 0.56 41,563 81 73,846
22/02/2024 0.58 0.55 0.58 69,461 138 125,085
21/02/2024 0.59 0.57 0.57 28,328 100 49,656
20/02/2024 0.62 0.59 0.60 37,868 102 63,245
19/02/2024 0.63 0.58 0.62 112,618 225 190,549
18/02/2024 0.61 0.61 0.61 40,753 62 66,809
15/02/2024 0.59 0.59 0.59 44,314 41 75,108
14/02/2024 0.57 0.54 0.57 141,888 176 251,253
13/02/2024 0.55 0.51 0.55 372,349 332 716,614
12/02/2024 0.53 0.53 0.53 11,252 16 21,230
11/02/2024 0.55 0.55 0.55 16,125 21 29,319
08/02/2024 0.57 0.57 0.57 3,431 16 6,019
07/02/2024 0.60 0.60 0.60 595 5 992
06/02/2024 0.63 0.63 0.63 15,228 29 24,172
05/02/2024 0.67 0.66 0.66 12,607 18 19,081
04/02/2024 0.69 0.66 0.69 13,938 26 20,776
01/02/2024 0.71 0.68 0.69 40,156 76 57,936
31/01/2024 0.71 0.67 0.70 40,905 84 59,268
30/01/2024 0.69 0.66 0.69 70,537 87 105,778
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/12/2020 1.67 1.56 1.65 1,233,815 305 755,141
20/12/2020 1.70 1.52 1.62 1,189,253 301 745,071
13/12/2020 1.77 1.65 1.71 1,684,732 562 983,901
06/12/2020 1.64 1.47 1.64 2,031,036 596 1,297,868
29/11/2020 1.58 1.30 1.58 1,641,742 700 1,158,095
22/11/2020 1.32 1.25 1.30 1,686,495 217 1,298,553
15/11/2020 1.33 1.21 1.31 1,549,722 301 1,232,250
08/11/2020 1.26 1.23 1.25 672,459 65 540,600
01/11/2020 1.31 1.23 1.26 2,661,366 162 2,076,538
25/10/2020 1.34 1.29 1.32 901,216 133 687,264
18/10/2020 1.44 1.30 1.31 1,609,880 280 1,191,505
11/10/2020 1.41 1.20 1.41 2,323,482 685 1,782,145
04/10/2020 1.26 1.20 1.22 1,086,038 188 890,192
27/09/2020 1.25 1.22 1.25 939,543 90 761,022
20/09/2020 1.28 1.24 1.26 401,260 86 319,708
13/09/2020 1.31 1.25 1.27 338,963 71 265,915
06/09/2020 1.34 1.28 1.33 1,790,248 236 1,370,090
30/08/2020 1.35 1.25 1.29 770,982 120 597,687
23/08/2020 1.36 1.25 1.30 1,151,063 244 871,963
16/08/2020 1.29 1.22 1.29 473,897 99 375,594
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/12/2006 6.13 5.50 5.95 1,048,831 205 179,281
01/11/2006 6.40 5.80 5.98 11,518,531 184 1,951,147
01/10/2006 6.60 6.30 6.41 682,223 153 106,963
03/09/2006 6.80 6.20 6.59 2,373,133 347 359,710
01/08/2006 6.80 6.20 6.55 887,918 327 135,871
02/07/2006 7.12 5.87 6.51 1,912,992 527 291,543
01/06/2006 7.55 6.10 7.22 1,491,390 570 219,681
01/05/2006 8.73 7.30 7.55 6,709,202 985 831,323
02/04/2006 7.86 7.01 7.42 3,587,666 639 474,781
01/03/2006 7.82 6.08 7.50 6,375,391 1,159 905,414
01/02/2006 9.29 6.70 7.38 3,636,440 947 465,030
02/01/2006 10.20 8.14 8.84 5,180,691 795 541,936
Download Table