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
18/12/2024 0.15 0.14 0.14 17,065 42 121,830
17/12/2024 0.16 0.14 0.15 4,435 26 29,853
16/12/2024 0.15 0.14 0.15 465 6 3,300
15/12/2024 0.16 0.15 0.15 4,541 26 30,272
12/12/2024 0.16 0.14 0.16 3,351 24 22,923
11/12/2024 0.16 0.14 0.15 2,891 18 20,649
10/12/2024 0.15 0.15 0.15 4,798 19 31,986
09/12/2024 0.16 0.16 0.16 77 2 480
08/12/2024 0.16 0.16 0.16 0 1 1
05/12/2024 0.16 0.16 0.16 4,266 17 26,664
04/12/2024 0.17 0.16 0.17 1,372 5 8,569
03/12/2024 0.17 0.16 0.17 1,682 18 10,487
02/12/2024 0.17 0.16 0.17 5,937 46 37,103
01/12/2024 0.16 0.16 0.16 48 3 300
28/11/2024 0.17 0.16 0.17 1,154 12 7,202
27/11/2024 0.17 0.16 0.17 8,169 35 51,055
26/11/2024 0.17 0.17 0.17 11,663 30 68,603
25/11/2024 0.18 0.17 0.18 7,626 33 44,175
24/11/2024 0.17 0.16 0.17 44,263 119 267,922
21/11/2024 0.16 0.15 0.16 61,814 142 401,347
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/03/2024 0.52 0.47 0.50 155,422 268 308,117
03/03/2024 0.55 0.51 0.53 202,420 438 384,578
25/02/2024 0.58 0.54 0.54 236,371 418 426,008
18/02/2024 0.63 0.55 0.58 289,029 627 495,344
11/02/2024 0.59 0.51 0.59 585,927 586 1,093,524
04/02/2024 0.69 0.57 0.57 45,799 94 71,040
28/01/2024 0.72 0.66 0.69 181,986 322 265,564
21/01/2024 0.76 0.70 0.74 238,788 131 335,882
14/01/2024 0.78 0.73 0.77 107,160 267 142,325
07/01/2024 0.84 0.76 0.78 215,649 347 271,098
31/12/2023 0.82 0.76 0.82 416,456 333 529,150
24/12/2023 0.82 0.75 0.80 250,766 333 317,994
17/12/2023 0.85 0.81 0.82 34,854 59 41,855
10/12/2023 0.90 0.84 0.86 63,483 90 72,267
03/12/2023 0.90 0.84 0.88 457,769 173 538,177
26/11/2023 0.91 0.87 0.91 106,972 213 120,330
19/11/2023 0.92 0.80 0.90 168,224 292 192,566
12/11/2023 0.83 0.72 0.81 68,259 164 86,818
05/11/2023 0.78 0.74 0.75 28,871 53 37,756
29/10/2023 0.79 0.75 0.79 71,035 139 91,692
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2020 1.43 1.17 1.38 2,483,981 973 1,926,410
01/06/2020 1.39 1.19 1.24 2,924,566 402 2,266,802
10/05/2020 1.38 1.32 1.32 463,941 97 342,469
01/03/2020 1.47 1.36 1.38 989,405 298 696,382
02/02/2020 1.54 1.31 1.41 2,271,403 1,035 1,589,512
02/01/2020 1.43 1.28 1.32 555,022 458 411,366
01/12/2019 1.50 1.30 1.37 493,666 372 350,182
03/11/2019 1.54 1.43 1.49 605,602 436 406,528
01/10/2019 1.62 1.35 1.55 1,725,167 1,807 1,146,125
01/09/2019 1.37 1.26 1.36 932,372 553 704,201
01/08/2019 1.39 1.26 1.32 598,691 446 446,555
01/07/2019 1.43 1.31 1.38 1,284,374 529 933,981
02/06/2019 1.70 1.26 1.38 2,495,762 986 1,660,100
01/05/2019 1.44 1.29 1.34 498,522 705 365,960
01/04/2019 1.51 1.34 1.38 613,341 713 437,459
03/03/2019 1.60 1.41 1.44 2,219,368 688 1,503,380
03/02/2019 1.79 1.53 1.61 1,124,185 774 682,644
02/01/2019 1.89 1.52 1.78 1,313,407 1,262 765,888
02/12/2018 1.75 1.44 1.47 1,571,392 802 1,006,040
01/11/2018 2.07 1.70 1.70 1,213,756 1,020 619,664
Download Table