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
31/07/2023 0.70 0.67 0.70 5,988 18 8,830
30/07/2023 0.70 0.67 0.70 10,917 18 16,168
27/07/2023 0.69 0.68 0.69 7,177 5 10,550
26/07/2023 0.69 0.68 0.69 9,060 25 13,251
25/07/2023 0.71 0.69 0.71 17,114 31 24,671
24/07/2023 0.72 0.71 0.72 7,743 18 10,905
23/07/2023 0.76 0.70 0.74 20,518 48 27,654
20/07/2023 0.73 0.73 0.73 6,417 23 8,790
18/07/2023 0.70 0.66 0.70 32,217 60 46,799
17/07/2023 0.67 0.64 0.67 3,502 17 5,350
16/07/2023 0.67 0.65 0.67 16,877 25 25,800
13/07/2023 0.67 0.66 0.67 3,300 3 5,000
12/07/2023 0.67 0.65 0.67 6,567 24 9,960
11/07/2023 0.67 0.64 0.67 20,985 56 32,078
10/07/2023 0.64 0.62 0.64 5,319 26 8,507
09/07/2023 0.66 0.64 0.65 9,230 30 14,290
06/07/2023 0.67 0.65 0.67 2,887 13 4,400
04/07/2023 0.67 0.65 0.67 17,007 38 26,064
03/07/2023 0.69 0.68 0.68 7,142 5 10,503
02/07/2023 0.69 0.67 0.69 4,153 19 6,122
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/02/2018 2.51 2.40 2.45 453,386 119 183,134
04/02/2018 2.74 2.47 2.50 436,208 217 164,855
28/01/2018 2.75 2.66 2.70 969,462 78 358,780
21/01/2018 2.95 2.70 2.78 563,457 249 201,044
14/01/2018 3.00 2.79 2.87 375,636 152 131,563
07/01/2018 3.05 2.90 2.99 23,925 51 8,050
31/12/2017 3.15 2.92 3.00 1,197,731 238 391,948
24/12/2017 3.12 2.90 3.03 597,736 129 196,843
17/12/2017 3.33 3.04 3.10 357,002 217 111,609
10/12/2017 3.45 3.20 3.27 418,988 286 126,628
03/12/2017 3.48 3.10 3.29 160,744 167 48,500
26/11/2017 3.60 3.32 3.42 1,144,064 196 331,728
19/11/2017 3.83 3.46 3.50 608,793 385 164,559
12/11/2017 3.79 3.52 3.64 120,765 152 32,982
05/11/2017 3.87 3.47 3.79 1,092,153 381 295,283
29/10/2017 3.31 2.62 3.31 1,399,005 238 487,038
22/10/2017 2.79 2.57 2.68 222,305 124 81,717
15/10/2017 3.28 2.71 2.71 498,183 331 170,636
08/10/2017 3.22 2.74 3.22 722,388 548 245,192
01/10/2017 3.51 3.16 3.16 96,331 135 29,110
Download Table