UNION TOBACCO & CIGARETTE INDUSTRIES Historical
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 |
|---|---|---|---|---|---|---|
| 22/04/2021 | 1.41 | 1.37 | 1.41 | 12,610 | 16 | 9,085 |
| 21/04/2021 | 1.44 | 1.37 | 1.43 | 23,331 | 43 | 16,500 |
| 20/04/2021 | 1.43 | 1.38 | 1.42 | 142,243 | 40 | 100,466 |
| 19/04/2021 | 1.46 | 1.40 | 1.40 | 51,456 | 72 | 35,965 |
| 18/04/2021 | 1.48 | 1.42 | 1.42 | 39,119 | 46 | 27,425 |
| 15/04/2021 | 1.49 | 1.41 | 1.49 | 296,950 | 114 | 202,013 |
| 14/04/2021 | 1.45 | 1.42 | 1.42 | 28,124 | 32 | 19,700 |
| 13/04/2021 | 1.56 | 1.48 | 1.49 | 24,538 | 28 | 16,561 |
| 12/04/2021 | 1.55 | 1.55 | 1.55 | 1,550 | 3 | 1,000 |
| 08/04/2021 | 1.55 | 1.47 | 1.55 | 46,119 | 28 | 30,750 |
| 07/04/2021 | 1.53 | 1.50 | 1.52 | 162,838 | 22 | 107,810 |
| 06/04/2021 | 1.54 | 1.50 | 1.54 | 32,951 | 55 | 21,655 |
| 05/04/2021 | 1.56 | 1.47 | 1.51 | 55,762 | 60 | 37,617 |
| 04/04/2021 | 1.59 | 1.54 | 1.54 | 16,102 | 23 | 10,393 |
| 01/04/2021 | 1.62 | 1.58 | 1.62 | 212,194 | 102 | 132,666 |
| 31/03/2021 | 1.55 | 1.50 | 1.55 | 310,970 | 91 | 201,692 |
| 30/03/2021 | 1.48 | 1.39 | 1.48 | 112,621 | 70 | 78,675 |
| 29/03/2021 | 1.46 | 1.40 | 1.46 | 404,777 | 100 | 279,950 |
| 28/03/2021 | 1.47 | 1.42 | 1.47 | 165,276 | 73 | 113,918 |
| 25/03/2021 | 1.47 | 1.42 | 1.45 | 49,175 | 35 | 34,050 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/03/2008 | 3.69 | 3.30 | 3.66 | 44,982 | 51 | 13,143 |
| 16/03/2008 | 3.58 | 3.40 | 3.52 | 55,663 | 59 | 15,881 |
| 09/03/2008 | 3.69 | 3.50 | 3.69 | 117,860 | 72 | 33,476 |
| 02/03/2008 | 3.64 | 3.50 | 3.51 | 227,615 | 153 | 64,413 |
| 24/02/2008 | 3.80 | 3.63 | 3.64 | 187,222 | 111 | 50,699 |
| 17/02/2008 | 4.00 | 3.75 | 3.75 | 64,527 | 62 | 16,976 |
| 10/02/2008 | 3.98 | 3.80 | 3.98 | 29,757 | 20 | 7,715 |
| 02/02/2008 | 3.96 | 3.75 | 3.85 | 130,066 | 89 | 34,164 |
| 27/01/2008 | 3.95 | 3.90 | 3.90 | 28,806 | 14 | 7,370 |
| 20/01/2008 | 4.01 | 3.86 | 3.95 | 63,580 | 76 | 16,152 |
| 13/01/2008 | 4.12 | 4.00 | 4.00 | 52,623 | 51 | 13,003 |
| 06/01/2008 | 4.10 | 4.02 | 4.05 | 22,287 | 22 | 5,516 |
| 30/12/2007 | 4.14 | 3.95 | 3.98 | 42,526 | 31 | 10,514 |
| 23/12/2007 | 4.03 | 3.90 | 4.00 | 47,800 | 41 | 12,028 |
| 16/12/2007 | 4.07 | 4.00 | 4.01 | 23,881 | 27 | 5,941 |
| 09/12/2007 | 4.30 | 4.09 | 4.09 | 181,077 | 90 | 43,291 |
| 02/12/2007 | 4.27 | 4.05 | 4.13 | 94,661 | 43 | 23,071 |
| 25/11/2007 | 4.10 | 3.98 | 3.99 | 75,541 | 62 | 18,770 |
| 18/11/2007 | 4.10 | 4.05 | 4.07 | 10,085 | 9 | 2,462 |
| 11/11/2007 | 4.25 | 4.00 | 4.00 | 72,213 | 53 | 17,529 |