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
25/04/2024 0.50 0.50 0.50 425 2 850
24/04/2024 0.52 0.52 0.52 34,774 35 66,874
23/04/2024 0.54 0.54 0.54 7,465 13 13,824
22/04/2024 0.52 0.52 0.52 23,579 33 45,344
21/04/2024 0.50 0.50 0.50 40,263 49 80,525
18/04/2024 0.48 0.47 0.48 69,692 103 146,751
17/04/2024 0.46 0.46 0.46 34,689 40 75,411
16/04/2024 0.44 0.44 0.44 104,045 112 236,465
15/04/2024 0.42 0.41 0.42 30,500 70 72,886
14/04/2024 0.40 0.40 0.40 41,181 41 102,953
08/04/2024 0.39 0.37 0.39 69,324 96 184,311
07/04/2024 0.38 0.38 0.38 7,837 16 20,623
04/04/2024 0.40 0.39 0.39 22,694 45 58,185
03/04/2024 0.41 0.39 0.41 11,245 57 28,350
02/04/2024 0.42 0.40 0.41 60,749 155 149,364
01/04/2024 0.43 0.42 0.42 7,986 25 18,973
31/03/2024 0.45 0.44 0.44 11,260 21 25,586
28/03/2024 0.46 0.44 0.46 20,629 63 46,521
27/03/2024 0.46 0.45 0.46 48,962 128 106,683
26/03/2024 0.44 0.41 0.44 59,703 104 137,712
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/10/2021 1.18 1.06 1.11 266,643 216 237,883
26/09/2021 1.20 1.14 1.18 360,767 234 308,080
19/09/2021 1.21 1.15 1.15 190,198 213 161,032
12/09/2021 1.27 1.15 1.18 392,319 414 319,853
05/09/2021 1.20 1.09 1.20 572,170 457 498,114
29/08/2021 1.11 1.04 1.10 528,051 484 492,247
22/08/2021 1.10 0.94 1.07 293,675 493 281,419
15/08/2021 1.01 0.82 0.98 450,928 655 478,241
08/08/2021 0.91 0.83 0.85 152,871 209 180,208
01/08/2021 1.04 0.91 0.91 184,231 161 193,475
25/07/2021 1.10 1.00 1.09 282,964 236 267,834
18/07/2021 1.05 1.02 1.05 16,046 27 15,567
11/07/2021 1.07 1.05 1.06 62,397 102 58,938
04/07/2021 1.09 1.03 1.05 251,666 216 238,896
27/06/2021 1.12 1.02 1.06 338,174 326 317,652
20/06/2021 1.15 1.04 1.14 211,999 326 193,137
13/06/2021 1.19 1.09 1.11 335,952 314 298,003
06/06/2021 1.23 1.16 1.18 249,120 230 209,246
30/05/2021 1.28 1.14 1.24 656,948 580 535,100
23/05/2021 1.21 1.15 1.17 283,260 263 241,339
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2010 2.52 2.17 2.45 366,795 126 163,813
01/03/2010 2.55 2.20 2.29 130,070 89 56,038
01/02/2010 2.60 2.36 2.58 54,622 67 21,935
03/01/2010 2.87 2.60 2.65 43,398 38 16,186
01/12/2009 2.87 2.49 2.74 160,995 115 59,703
01/11/2009 2.89 2.71 2.79 23,928 50 8,626
01/10/2009 3.12 2.71 2.89 319,568 176 110,717
01/09/2009 3.11 2.69 2.98 843,755 447 286,435
02/08/2009 2.57 2.05 2.57 111,786 103 47,523
01/07/2009 3.35 2.46 2.46 766,123 276 246,894
01/06/2009 3.45 2.70 2.95 3,133,007 831 996,470
03/05/2009 2.71 1.90 2.71 1,087,728 389 453,676
01/04/2009 2.35 1.80 2.30 695,076 411 316,248
01/03/2009 1.97 1.83 1.87 128,042 190 68,567
01/02/2009 2.08 1.75 1.92 188,102 384 99,160
04/01/2009 2.14 1.98 2.02 102,821 131 50,239
01/12/2008 2.54 2.07 2.14 568,363 192 260,821
02/11/2008 2.99 2.28 2.54 402,395 144 139,542
05/10/2008 3.18 2.69 2.88 540,186 283 179,333
01/09/2008 3.18 2.46 3.05 201,642 193 71,384
Download Table