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
28/11/2022 0.74 0.72 0.73 13,471 25 18,553
27/11/2022 0.74 0.72 0.74 4,244 14 5,854
24/11/2022 0.74 0.72 0.74 11,159 26 15,451
23/11/2022 0.75 0.72 0.75 4,597 19 6,337
22/11/2022 0.77 0.74 0.75 1,429 12 1,911
21/11/2022 0.74 0.73 0.74 2,213 27 3,030
20/11/2022 0.76 0.74 0.76 187 4 253
14/11/2022 0.77 0.74 0.77 4,532 16 6,050
13/11/2022 0.77 0.75 0.77 2,179 9 2,884
10/11/2022 0.78 0.76 0.78 1,552 12 2,025
09/11/2022 0.78 0.76 0.78 13,704 27 17,984
08/11/2022 0.80 0.77 0.80 1,897 5 2,421
07/11/2022 0.81 0.78 0.81 1,103 8 1,390
02/11/2022 0.81 0.78 0.81 13,258 35 16,933
01/11/2022 0.82 0.79 0.82 1,526 16 1,917
31/10/2022 0.81 0.78 0.81 1,399 4 1,770
30/10/2022 0.83 0.80 0.82 7,347 7 8,970
26/10/2022 0.83 0.80 0.83 24,211 15 29,885
25/10/2022 0.82 0.80 0.82 11,639 37 14,455
24/10/2022 0.84 0.80 0.84 10,305 22 12,717
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/01/2015 5.90 5.89 5.89 44,618 5 7,575
28/12/2014 5.89 5.69 5.69 612,113 12 103,937
21/12/2014 6.14 5.75 6.00 213,800 40 35,278
14/12/2014 6.19 5.80 6.00 1,086,765 14 176,850
07/12/2014 6.23 5.77 6.19 599,951 8 96,821
30/11/2014 6.34 6.00 6.24 2,575 14 422
23/11/2014 6.35 6.29 6.34 1,234,877 28 194,520
16/11/2014 5.99 5.98 5.99 198,325 7 33,110
09/11/2014 6.03 5.70 5.70 219,520 23 36,670
02/11/2014 6.34 5.88 6.00 266,264 34 43,124
26/10/2014 6.50 6.05 6.35 193,803 17 30,080
19/10/2014 6.60 6.05 6.49 34,926 21 5,451
12/10/2014 6.80 6.17 6.17 49,157 24 7,456
08/10/2014 6.95 6.95 6.95 200,230 3 28,810
28/09/2014 6.98 6.48 6.96 112,619 15 16,750
21/09/2014 7.28 7.00 7.00 112,304 15 16,039
14/09/2014 7.40 7.15 7.30 1,109,603 13 151,130
07/09/2014 7.56 7.20 7.35 27,473 42 3,785
31/08/2014 7.67 7.20 7.60 220,847 13 29,124
24/08/2014 7.75 7.60 7.70 70,362 7 9,110
Download Table