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
23/06/2021 1.12 1.04 1.12 52,864 87 48,848
22/06/2021 1.10 1.08 1.09 38,917 68 35,752
21/06/2021 1.10 1.08 1.08 18,395 42 17,016
20/06/2021 1.11 1.08 1.10 47,466 52 43,350
17/06/2021 1.12 1.09 1.11 47,014 59 42,575
16/06/2021 1.14 1.09 1.12 77,404 64 69,402
15/06/2021 1.15 1.11 1.12 125,555 95 111,269
14/06/2021 1.19 1.13 1.16 45,978 39 40,158
13/06/2021 1.17 1.15 1.17 40,000 57 34,599
10/06/2021 1.20 1.17 1.18 21,666 28 18,358
09/06/2021 1.19 1.17 1.19 39,749 64 33,636
08/06/2021 1.19 1.17 1.19 65,579 39 55,700
07/06/2021 1.22 1.16 1.19 27,709 40 23,552
06/06/2021 1.23 1.19 1.21 94,418 59 78,000
03/06/2021 1.26 1.21 1.24 89,549 86 72,380
02/06/2021 1.28 1.23 1.27 122,662 139 97,728
01/06/2021 1.26 1.22 1.26 300,880 228 242,216
31/05/2021 1.20 1.18 1.20 86,091 56 72,382
30/05/2021 1.16 1.14 1.15 57,767 71 50,394
27/05/2021 1.18 1.16 1.17 26,314 35 22,530
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/01/2009 2.12 2.04 2.05 11,655 25 5,660
28/12/2008 2.17 2.07 2.14 276,958 49 131,407
21/12/2008 2.33 2.17 2.17 72,893 47 32,388
14/12/2008 2.42 2.19 2.19 190,090 76 84,901
30/11/2008 2.54 2.28 2.32 32,600 27 13,774
23/11/2008 2.60 2.33 2.43 8,637 30 3,542
16/11/2008 2.67 2.28 2.41 57,128 49 22,226
09/11/2008 2.85 2.65 2.67 10,571 27 3,871
02/11/2008 2.99 2.73 2.82 321,881 31 108,254
26/10/2008 2.99 2.70 2.88 33,878 38 12,130
19/10/2008 3.10 2.81 3.02 124,970 59 42,276
12/10/2008 3.18 2.69 3.17 355,182 161 115,750
05/10/2008 3.05 2.74 2.83 26,156 25 9,177
28/09/2008 3.18 2.90 3.05 60,055 40 19,911
21/09/2008 3.04 2.57 2.89 103,695 72 37,021
14/09/2008 2.76 2.46 2.70 23,527 38 9,202
07/09/2008 2.76 2.63 2.63 10,876 35 3,986
31/08/2008 2.81 2.67 2.76 6,318 15 2,314
24/08/2008 2.80 2.71 2.80 7,923 19 2,870
17/08/2008 2.87 2.60 2.70 28,142 44 10,235
Download Table