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
20/11/2024 0.15 0.14 0.15 3,290 20 23,492
19/11/2024 0.15 0.14 0.15 8,737 39 62,391
18/11/2024 0.15 0.15 0.15 1,073 7 7,156
17/11/2024 0.16 0.15 0.16 3,059 16 20,210
31/10/2024 0.17 0.16 0.16 6,885 30 43,027
30/10/2024 0.17 0.17 0.17 132 2 777
28/10/2024 0.18 0.17 0.18 6,995 17 41,131
27/10/2024 0.18 0.17 0.18 11,000 44 64,697
24/10/2024 0.18 0.18 0.18 49 1 272
23/10/2024 0.19 0.18 0.19 3,277 16 18,177
20/10/2024 0.19 0.18 0.19 2,067 16 11,470
17/10/2024 0.19 0.18 0.19 1,840 11 10,200
16/10/2024 0.19 0.18 0.19 3,344 16 18,575
15/10/2024 0.19 0.18 0.19 3,467 21 19,260
14/10/2024 0.19 0.17 0.19 18,808 65 104,541
13/10/2024 0.18 0.17 0.18 2,435 16 14,324
10/10/2024 0.18 0.17 0.18 22,031 67 125,562
09/10/2024 0.18 0.17 0.18 6,754 39 39,662
08/10/2024 0.18 0.17 0.18 5,783 29 33,984
07/10/2024 0.18 0.17 0.18 3,616 26 21,251
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
22/10/2023 0.80 0.76 0.78 72,510 98 92,091
15/10/2023 0.83 0.79 0.82 98,406 57 120,143
08/10/2023 0.85 0.78 0.83 131,907 234 161,524
01/10/2023 0.90 0.83 0.85 55,521 119 64,871
24/09/2023 0.95 0.86 0.93 174,580 232 190,453
17/09/2023 0.95 0.85 0.87 58,600 177 66,013
10/09/2023 1.04 0.91 0.94 548,369 555 564,830
03/09/2023 0.98 0.80 0.98 543,769 457 626,466
27/08/2023 0.79 0.66 0.79 807,845 311 1,120,795
20/08/2023 0.64 0.53 0.64 79,106 74 144,052
13/08/2023 0.70 0.57 0.57 29,804 65 49,068
06/08/2023 0.73 0.67 0.72 46,811 143 66,550
30/07/2023 0.70 0.67 0.70 16,905 36 24,998
23/07/2023 0.76 0.68 0.69 61,611 127 87,031
16/07/2023 0.73 0.64 0.73 59,013 125 86,739
09/07/2023 0.67 0.62 0.67 45,400 139 69,835
02/07/2023 0.69 0.65 0.67 31,189 75 47,089
25/06/2023 0.69 0.66 0.69 37,418 73 55,112
18/06/2023 0.75 0.67 0.67 721,891 123 991,450
11/06/2023 0.77 0.74 0.75 9,623 43 12,855
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2018 2.28 1.98 2.02 2,551,474 1,881 1,176,240
02/09/2018 2.71 2.13 2.18 2,660,037 921 1,180,938
01/08/2018 2.69 2.36 2.43 1,318,891 398 525,192
01/07/2018 2.92 2.70 2.72 407,690 225 144,425
03/06/2018 3.19 2.80 2.83 2,128,751 252 727,452
02/05/2018 3.29 2.80 3.08 2,514,248 986 814,173
01/04/2018 4.18 2.96 3.18 3,631,871 2,576 969,678
01/03/2018 3.59 2.14 3.49 4,811,685 2,495 1,715,244
01/02/2018 2.74 2.09 2.21 1,839,556 725 753,322
02/01/2018 3.15 2.66 2.70 2,290,265 663 806,710
03/12/2017 3.48 2.90 3.09 2,143,190 897 682,930
01/11/2017 3.87 3.16 3.42 3,318,040 1,195 931,478
01/10/2017 3.51 2.57 3.01 2,585,947 1,295 906,767
05/09/2017 4.08 3.40 3.49 492,410 112 127,307
01/08/2017 4.73 4.00 4.10 1,046,177 122 248,553
02/07/2017 4.80 4.42 4.73 1,848,030 138 393,093
01/06/2017 4.71 3.86 4.68 495,833 191 112,806
01/05/2017 4.91 4.22 4.50 2,322,293 440 505,044
02/04/2017 5.30 3.99 4.53 3,419,152 1,216 700,562
01/03/2017 5.24 2.21 4.92 7,712,042 2,473 2,289,280
Download Table