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
10/06/2024 0.44 0.42 0.42 28,473 59 67,200
06/06/2024 0.44 0.42 0.44 79,269 133 183,594
05/06/2024 0.44 0.40 0.44 342,147 294 833,752
04/06/2024 0.45 0.42 0.42 98,829 190 227,571
03/06/2024 0.44 0.42 0.44 75,199 184 172,500
02/06/2024 0.42 0.41 0.42 71,149 84 169,546
30/05/2024 0.40 0.40 0.40 760 5 1,900
29/05/2024 0.39 0.39 0.39 15,266 21 39,143
28/05/2024 0.39 0.38 0.38 29,737 79 78,061
27/05/2024 0.40 0.38 0.40 19,626 104 50,116
26/05/2024 0.42 0.38 0.40 167,462 318 425,674
23/05/2024 0.40 0.40 0.40 1,235 11 3,087
22/05/2024 0.42 0.42 0.42 232 6 553
21/05/2024 0.44 0.44 0.44 24,680 26 56,092
20/05/2024 0.46 0.46 0.46 6,848 27 14,887
19/05/2024 0.50 0.47 0.48 106,592 158 219,646
16/05/2024 0.49 0.48 0.49 43,356 86 89,506
30/04/2024 0.48 0.46 0.47 45,363 104 96,836
29/04/2024 0.49 0.46 0.47 155,092 251 329,861
28/04/2024 0.48 0.48 0.48 1,519 12 3,165
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/02/2022 0.97 0.87 0.87 145,725 183 158,822
20/02/2022 1.05 0.91 0.98 172,357 220 178,292
13/02/2022 1.22 0.99 1.06 142,418 280 126,053
30/01/2022 0.80 0.76 0.76 95,370 125 124,761
23/01/2022 0.83 0.77 0.80 57,411 142 72,104
16/01/2022 0.85 0.79 0.84 109,802 246 134,781
09/01/2022 0.87 0.80 0.86 163,540 365 197,871
02/01/2022 0.93 0.85 0.87 191,844 309 215,700
26/12/2021 1.00 0.88 0.91 237,386 356 259,512
19/12/2021 1.06 0.96 0.99 181,890 277 179,736
12/12/2021 1.12 1.04 1.07 281,003 310 261,236
05/12/2021 1.16 1.05 1.10 460,212 491 411,681
28/11/2021 1.20 1.07 1.09 457,002 603 408,853
21/11/2021 1.29 1.14 1.19 938,289 712 767,288
14/11/2021 1.13 1.03 1.09 442,000 333 407,234
07/11/2021 1.05 0.97 1.03 161,123 222 158,258
31/10/2021 1.15 1.07 1.07 225,882 262 203,273
24/10/2021 1.15 1.07 1.07 291,827 149 261,114
17/10/2021 1.19 1.10 1.16 201,374 195 174,852
10/10/2021 1.12 1.05 1.12 132,529 198 122,326
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2011 1.84 1.44 1.44 416,889 394 266,545
01/11/2011 1.97 1.77 1.77 95,508 213 50,660
02/10/2011 2.07 1.76 1.90 75,825 163 39,621
04/09/2011 2.02 1.80 1.85 570,373 197 302,245
01/08/2011 2.47 1.85 1.90 493,870 320 231,877
03/07/2011 2.91 2.38 2.38 1,092,384 332 429,423
01/06/2011 3.10 2.65 2.94 412,193 90 139,620
02/05/2011 3.80 3.00 3.00 126,752 158 36,633
03/04/2011 3.96 2.85 3.85 174,463 115 49,917
01/03/2011 5.78 3.03 3.14 12,529,191 792 2,354,186
01/02/2011 4.00 1.96 4.00 2,415,967 420 900,515
02/01/2011 2.15 1.95 2.00 142,624 230 70,571
01/12/2010 2.08 1.87 1.97 92,026 189 46,475
01/11/2010 2.01 1.87 1.87 700,249 196 361,054
03/10/2010 2.06 1.95 1.99 910,086 161 455,863
01/09/2010 2.08 1.93 2.00 226,891 95 113,142
01/08/2010 2.11 1.93 1.93 340,401 104 166,133
01/07/2010 2.17 1.99 2.03 172,318 156 84,746
01/06/2010 2.47 2.15 2.23 1,339,533 169 604,551
02/05/2010 2.74 2.36 2.52 263,821 211 101,540
Download Table