UNITED CABLE INDUSTRIES Historical
Performance Indicators 18/03/2026
MarketSecond
High Price1.18
Last Closing1.17
No. of Transactions63
SectorElectrical Industries
Low Price1.15
Opening Price1.18
No. of Shares247,328
Div6.03
Change-0.01
Closing Price1.16
Average Price1.15
P/E11.43
Value Traded285,172
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/03/2026 | 1.18 | 1.15 | 1.16 | 285,172 | 63 | 247,328 |
| 17/03/2026 | 1.18 | 1.16 | 1.17 | 55,739 | 29 | 47,652 |
| 16/03/2026 | 1.18 | 1.16 | 1.17 | 465,497 | 153 | 398,984 |
| 15/03/2026 | 1.18 | 1.18 | 1.18 | 33,080 | 13 | 28,034 |
| 11/03/2026 | 1.24 | 1.22 | 1.24 | 170,938 | 96 | 139,834 |
| 10/03/2026 | 1.23 | 1.20 | 1.23 | 321,254 | 112 | 263,697 |
| 09/03/2026 | 1.21 | 1.20 | 1.21 | 41,720 | 25 | 34,512 |
| 08/03/2026 | 1.21 | 1.20 | 1.21 | 11,138 | 16 | 9,275 |
| 05/03/2026 | 1.22 | 1.20 | 1.21 | 80,502 | 56 | 66,590 |
| 04/03/2026 | 1.22 | 1.18 | 1.20 | 168,251 | 56 | 140,464 |
| 03/03/2026 | 1.19 | 1.16 | 1.18 | 175,148 | 41 | 149,405 |
| 02/03/2026 | 1.18 | 1.16 | 1.18 | 60,568 | 53 | 52,137 |
| 01/03/2026 | 1.17 | 1.15 | 1.17 | 180,082 | 92 | 155,500 |
| 26/02/2026 | 1.19 | 1.17 | 1.19 | 87,476 | 25 | 74,095 |
| 25/02/2026 | 1.20 | 1.18 | 1.20 | 109,207 | 30 | 92,113 |
| 24/02/2026 | 1.19 | 1.18 | 1.18 | 49,001 | 25 | 41,221 |
| 23/02/2026 | 1.20 | 1.19 | 1.20 | 438,649 | 58 | 368,510 |
| 22/02/2026 | 1.20 | 1.18 | 1.20 | 15,916 | 21 | 13,373 |
| 19/02/2026 | 1.20 | 1.19 | 1.19 | 142,482 | 43 | 119,626 |
| 18/02/2026 | 1.20 | 1.19 | 1.20 | 48,072 | 22 | 40,392 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/03/2026 | 1.24 | 1.20 | 1.24 | 545,051 | 249 | 447,318 |
| 01/03/2026 | 1.22 | 1.15 | 1.21 | 664,551 | 298 | 564,096 |
| 22/02/2026 | 1.20 | 1.17 | 1.19 | 700,249 | 159 | 589,312 |
| 15/02/2026 | 1.20 | 1.17 | 1.19 | 658,491 | 241 | 556,181 |
| 08/02/2026 | 1.23 | 1.18 | 1.19 | 943,767 | 379 | 788,422 |
| 01/02/2026 | 1.25 | 1.20 | 1.23 | 1,197,697 | 393 | 981,175 |
| 25/01/2026 | 1.24 | 1.17 | 1.22 | 2,248,728 | 608 | 1,876,372 |
| 18/01/2026 | 1.28 | 1.25 | 1.28 | 395,865 | 242 | 314,221 |
| 11/01/2026 | 1.29 | 1.22 | 1.26 | 1,018,090 | 470 | 805,805 |
| 04/01/2026 | 1.30 | 1.24 | 1.27 | 1,452,469 | 506 | 1,137,635 |
| 28/12/2025 | 1.28 | 1.23 | 1.27 | 1,090,004 | 425 | 868,755 |
| 21/12/2025 | 1.29 | 1.23 | 1.26 | 1,729,676 | 577 | 1,379,352 |
| 14/12/2025 | 1.32 | 1.21 | 1.28 | 4,105,269 | 1,352 | 3,220,359 |
| 07/12/2025 | 1.24 | 1.18 | 1.21 | 2,752,782 | 895 | 2,278,766 |
| 30/11/2025 | 1.20 | 1.16 | 1.19 | 2,028,376 | 786 | 1,714,861 |
| 23/11/2025 | 1.17 | 1.13 | 1.16 | 1,250,542 | 580 | 1,092,035 |
| 16/11/2025 | 1.19 | 1.10 | 1.17 | 3,568,516 | 1,273 | 3,101,478 |
| 09/11/2025 | 1.11 | 1.06 | 1.11 | 2,994,362 | 1,205 | 2,755,010 |
| 02/11/2025 | 1.08 | 1.01 | 1.08 | 2,310,475 | 1,084 | 2,210,477 |
| 26/10/2025 | 1.06 | 0.99 | 1.05 | 5,333,744 | 1,827 | 5,187,016 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2026 | 1.25 | 1.17 | 1.19 | 3,500,204 | 1,172 | 2,915,090 |
| 04/01/2026 | 1.30 | 1.17 | 1.22 | 5,115,151 | 1,826 | 4,134,033 |
| 01/12/2025 | 1.32 | 1.17 | 1.27 | 10,854,578 | 3,736 | 8,743,862 |
| 02/11/2025 | 1.20 | 1.01 | 1.20 | 10,975,424 | 4,441 | 9,877,231 |
| 01/10/2025 | 1.06 | 0.86 | 1.05 | 17,074,534 | 6,167 | 17,415,925 |
| 01/09/2025 | 0.92 | 0.85 | 0.85 | 1,179,178 | 1,103 | 1,351,499 |
| 03/08/2025 | 0.92 | 0.84 | 0.92 | 1,917,284 | 1,453 | 2,175,341 |
| 01/07/2025 | 0.95 | 0.86 | 0.88 | 2,685,892 | 1,764 | 2,981,763 |
| 01/06/2025 | 0.97 | 0.82 | 0.90 | 2,386,672 | 1,741 | 2,648,742 |
| 04/05/2025 | 1.00 | 0.68 | 0.92 | 3,502,928 | 2,505 | 4,181,035 |
| 03/04/2025 | 0.71 | 0.53 | 0.71 | 1,899,998 | 1,274 | 3,078,671 |
| 02/03/2025 | 0.64 | 0.55 | 0.56 | 587,903 | 520 | 1,006,311 |
| 02/02/2025 | 0.63 | 0.58 | 0.62 | 1,002,486 | 919 | 1,662,047 |
| 02/01/2025 | 0.63 | 0.56 | 0.63 | 1,126,851 | 989 | 1,887,315 |
| 01/12/2024 | 0.61 | 0.55 | 0.58 | 1,046,991 | 1,120 | 1,817,472 |
| 03/11/2024 | 0.60 | 0.48 | 0.60 | 1,963,577 | 1,927 | 3,616,940 |
| 01/10/2024 | 0.49 | 0.44 | 0.49 | 583,475 | 686 | 1,250,614 |
| 01/09/2024 | 0.47 | 0.43 | 0.45 | 390,046 | 511 | 866,010 |
| 01/08/2024 | 0.47 | 0.38 | 0.46 | 998,535 | 1,162 | 2,366,832 |
| 01/07/2024 | 0.42 | 0.37 | 0.41 | 264,101 | 485 | 667,411 |