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
23/06/2022 1.01 0.95 0.99 99,216 185 101,656
22/06/2022 1.01 0.99 1.00 79,310 122 78,922
21/06/2022 0.97 0.89 0.97 88,438 157 93,424
20/06/2022 0.97 0.93 0.93 54,885 117 58,460
19/06/2022 0.97 0.95 0.97 31,903 43 32,914
16/06/2022 0.93 0.93 0.93 10,199 17 10,967
15/06/2022 0.89 0.89 0.89 2,892 7 3,249
14/06/2022 0.85 0.82 0.85 49,907 100 59,177
13/06/2022 0.81 0.81 0.81 29,842 33 36,842
12/06/2022 0.78 0.78 0.78 11,756 18 15,072
09/06/2022 0.75 0.75 0.75 3,290 15 4,387
08/06/2022 0.72 0.72 0.72 7,354 10 10,214
07/06/2022 0.69 0.68 0.69 24,883 52 36,407
06/06/2022 0.66 0.66 0.66 71,296 74 108,024
05/06/2022 0.63 0.63 0.63 945 2 1,500
02/06/2022 0.60 0.60 0.60 6,060 7 10,100
01/06/2022 0.58 0.58 0.58 10,230 10 17,638
31/05/2022 0.56 0.56 0.56 15,716 27 28,064
12/04/2022 0.54 0.54 0.54 1,164 3 2,155
05/04/2022 0.56 0.56 0.56 87 2 156
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/11/2012 3.03 2.95 3.03 88,826 62 29,725
04/11/2012 3.00 2.93 2.98 45,117 56 15,114
30/10/2012 3.02 2.95 2.96 180,966 63 60,704
21/10/2012 3.01 2.95 2.96 32,846 22 11,030
14/10/2012 3.08 2.95 3.02 3,551,200 153 1,172,864
07/10/2012 3.10 2.91 2.99 296,055 163 97,342
30/09/2012 3.00 2.93 2.99 420,103 21 140,980
23/09/2012 3.09 2.89 2.99 36,693 30 12,355
16/09/2012 3.15 2.88 3.06 592,026 217 196,619
09/09/2012 2.98 2.90 2.90 71,016 135 24,085
02/09/2012 2.92 2.80 2.92 77,624 129 27,096
26/08/2012 2.97 2.79 2.85 196,090 165 67,840
22/08/2012 2.96 2.90 2.90 21,877 36 7,508
12/08/2012 3.00 2.85 2.92 378,513 130 131,681
05/08/2012 3.01 2.80 2.89 704,340 200 239,081
29/07/2012 3.04 2.76 2.78 308,689 275 108,038
22/07/2012 3.16 2.87 3.04 2,001,172 713 664,515
15/07/2012 2.74 2.27 2.74 2,656,374 401 1,080,231
08/07/2012 2.33 2.10 2.25 1,203,433 674 540,215
01/07/2012 2.03 1.91 2.03 346,540 182 175,842
Download Table