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 |
|---|---|---|---|---|---|---|
| 24/03/2021 | 1.50 | 1.46 | 1.49 | 75,799 | 32 | 51,120 |
| 23/03/2021 | 1.53 | 1.50 | 1.52 | 306,578 | 52 | 202,030 |
| 22/03/2021 | 1.53 | 1.48 | 1.53 | 24,902 | 34 | 16,547 |
| 21/03/2021 | 1.53 | 1.48 | 1.51 | 18,929 | 25 | 12,620 |
| 18/03/2021 | 1.48 | 1.43 | 1.48 | 363,068 | 61 | 248,853 |
| 17/03/2021 | 1.49 | 1.45 | 1.47 | 274,761 | 94 | 186,206 |
| 16/03/2021 | 1.50 | 1.46 | 1.49 | 136,019 | 41 | 91,848 |
| 15/03/2021 | 1.56 | 1.51 | 1.53 | 200,236 | 36 | 131,745 |
| 14/03/2021 | 1.58 | 1.58 | 1.58 | 316 | 2 | 200 |
| 11/03/2021 | 1.59 | 1.52 | 1.58 | 41,274 | 44 | 26,280 |
| 10/03/2021 | 1.61 | 1.58 | 1.60 | 87,391 | 57 | 55,036 |
| 09/03/2021 | 1.66 | 1.56 | 1.56 | 6,335 | 10 | 4,050 |
| 08/03/2021 | 1.65 | 1.60 | 1.64 | 14,974 | 23 | 9,181 |
| 07/03/2021 | 1.70 | 1.65 | 1.67 | 50,471 | 12 | 29,758 |
| 04/03/2021 | 1.71 | 1.66 | 1.70 | 35,444 | 31 | 21,100 |
| 03/03/2021 | 1.71 | 1.63 | 1.70 | 162,302 | 96 | 97,563 |
| 02/03/2021 | 1.67 | 1.62 | 1.67 | 20,911 | 26 | 12,650 |
| 28/02/2021 | 1.72 | 1.65 | 1.69 | 253,819 | 39 | 150,224 |
| 25/02/2021 | 1.73 | 1.65 | 1.70 | 296,061 | 84 | 174,345 |
| 24/02/2021 | 1.73 | 1.64 | 1.73 | 204,749 | 111 | 122,579 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/11/2007 | 4.39 | 4.10 | 4.21 | 46,434 | 55 | 11,023 |
| 28/10/2007 | 4.70 | 4.11 | 4.11 | 78,798 | 94 | 18,363 |
| 21/10/2007 | 4.94 | 4.66 | 4.70 | 240,906 | 91 | 50,031 |
| 16/10/2007 | 4.58 | 4.21 | 4.58 | 45,935 | 55 | 10,350 |
| 07/10/2007 | 4.39 | 3.80 | 4.25 | 147,171 | 102 | 35,174 |
| 30/09/2007 | 3.78 | 3.71 | 3.77 | 28,793 | 18 | 7,688 |
| 23/09/2007 | 3.86 | 3.70 | 3.76 | 7,284 | 12 | 1,915 |
| 16/09/2007 | 3.89 | 3.75 | 3.75 | 20,546 | 27 | 5,410 |
| 09/09/2007 | 3.95 | 3.88 | 3.90 | 628,498 | 5 | 161,150 |
| 02/09/2007 | 3.97 | 3.88 | 3.88 | 28,754 | 28 | 7,341 |
| 26/08/2007 | 4.08 | 3.91 | 3.95 | 54,590 | 47 | 13,716 |
| 19/08/2007 | 4.10 | 3.91 | 4.02 | 12,353 | 13 | 3,096 |
| 12/08/2007 | 3.99 | 3.90 | 3.99 | 33,586 | 20 | 8,554 |
| 05/08/2007 | 3.97 | 3.85 | 3.95 | 26,986 | 35 | 6,972 |
| 29/07/2007 | 4.07 | 3.86 | 3.93 | 12,917 | 18 | 3,278 |
| 22/07/2007 | 4.08 | 3.96 | 4.00 | 32,774 | 37 | 8,151 |
| 15/07/2007 | 4.28 | 4.08 | 4.08 | 67,109 | 47 | 16,102 |
| 08/07/2007 | 4.33 | 4.05 | 4.22 | 95,754 | 124 | 22,556 |
| 01/07/2007 | 4.27 | 4.06 | 4.06 | 33,468 | 57 | 8,147 |
| 24/06/2007 | 4.28 | 4.11 | 4.19 | 13,505 | 45 | 3,251 |