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
23/10/2022 0.84 0.83 0.84 366 3 440
20/10/2022 0.84 0.83 0.84 4,762 13 5,721
19/10/2022 0.86 0.84 0.86 4,421 12 5,230
18/10/2022 0.87 0.84 0.87 259 3 302
17/10/2022 0.87 0.85 0.87 1,581 5 1,859
16/10/2022 0.87 0.85 0.87 2,253 11 2,638
13/10/2022 0.87 0.84 0.86 45,998 73 53,466
12/10/2022 0.84 0.82 0.84 5,072 17 6,115
11/10/2022 0.86 0.82 0.82 41,320 73 48,827
09/10/2022 0.84 0.82 0.84 1,839 12 2,232
06/10/2022 0.84 0.82 0.84 3,162 12 3,819
05/10/2022 0.85 0.82 0.85 19,219 64 23,007
04/10/2022 0.84 0.81 0.84 9,267 28 11,355
03/10/2022 0.85 0.82 0.85 4,555 10 5,534
02/10/2022 0.86 0.82 0.82 9,668 19 11,642
29/09/2022 0.87 0.85 0.86 61,775 34 72,482
28/09/2022 0.87 0.85 0.87 6,153 20 7,212
27/09/2022 0.88 0.85 0.87 17,805 27 20,598
26/09/2022 0.88 0.87 0.88 5,263 20 6,012
22/09/2022 0.90 0.89 0.90 2,675 9 3,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/08/2014 7.79 7.51 7.76 265,156 8 34,180
10/08/2014 7.84 7.79 7.79 251,591 3 32,296
03/08/2014 7.79 7.79 7.79 228,753 4 29,365
27/07/2014 7.89 7.89 7.89 2,209 2 280
20/07/2014 7.98 7.96 7.96 247,017 6 31,030
13/07/2014 7.99 7.98 7.98 256,962 4 32,200
06/07/2014 8.00 7.89 8.00 272,325 6 34,511
29/06/2014 8.00 7.95 7.98 863,485 12 108,357
22/06/2014 8.10 7.90 7.97 777,628 10 96,805
15/06/2014 8.24 7.60 8.10 587,485 50 71,865
08/06/2014 8.45 7.50 8.24 628,675 137 77,544
01/06/2014 7.50 7.45 7.49 2,838 4 380
26/05/2014 7.61 7.25 7.61 257,715 15 35,343
18/05/2014 7.59 7.36 7.37 353,035 20 47,425
11/05/2014 7.85 7.25 7.63 202,648 35 26,720
04/05/2014 8.30 7.40 7.52 517,508 89 67,059
27/04/2014 8.58 7.40 8.30 577,005 32 68,050
20/04/2014 8.68 8.31 8.58 338,174 11 39,503
13/04/2014 8.79 8.20 8.68 19,088 11 2,200
06/04/2014 9.00 8.01 8.75 48,108 45 5,473
Download Table