Menu

UNITED CABLE INDUSTRIES Historical

Loading data
Performance Indicators 12/10/2026
MarketFirst
High Price2.38
Last Closing2.29
No. of Transactions154
SectorElectrical Industries
Low Price2.28
Opening Price2.31
No. of Shares146,122
Div2.94
Change0.09
Closing Price2.38
Average Price2.33
P/E21.16
Value Traded340,532

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/08/2026 1.93 1.89 1.91 158,681 95 83,423
13/08/2026 1.93 1.91 1.93 83,386 53 43,537
12/08/2026 1.95 1.92 1.94 67,659 45 35,021
11/08/2026 1.95 1.91 1.94 380,600 141 196,639
10/08/2026 1.92 1.90 1.92 326,844 44 171,714
09/08/2026 1.93 1.91 1.92 380,024 58 197,438
06/08/2026 1.94 1.91 1.92 44,475 37 23,186
05/08/2026 1.94 1.91 1.92 236,027 62 122,372
04/08/2026 1.93 1.91 1.93 164,364 63 85,860
03/08/2026 1.94 1.91 1.93 511,883 112 266,536
02/08/2026 1.94 1.92 1.93 207,287 69 107,449
30/07/2026 1.95 1.91 1.94 512,085 134 265,174
29/07/2026 1.95 1.92 1.93 431,581 131 223,431
28/07/2026 1.98 1.94 1.94 889,619 194 453,548
27/07/2026 2.00 1.95 1.98 609,735 183 308,085
26/07/2026 1.95 1.90 1.95 632,294 175 326,870
23/07/2026 1.93 1.89 1.91 886,826 145 461,554
22/07/2026 1.92 1.87 1.91 541,996 190 283,455
21/07/2026 1.92 1.87 1.90 1,870,275 382 986,483
20/07/2026 1.89 1.75 1.89 2,432,234 598 1,329,017
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
19/10/2025 1.05 0.94 1.04 5,747,047 2,012 5,767,239
12/10/2025 0.97 0.91 0.94 2,101,546 797 2,238,269
05/10/2025 0.98 0.89 0.98 2,963,600 1,103 3,179,490
28/09/2025 0.92 0.85 0.88 1,142,993 578 1,291,802
21/09/2025 0.88 0.85 0.88 153,148 174 177,272
14/09/2025 0.88 0.85 0.88 237,878 227 275,701
07/09/2025 0.91 0.86 0.87 431,057 404 492,805
31/08/2025 0.92 0.87 0.90 496,916 299 549,940
24/08/2025 0.91 0.87 0.89 246,119 195 278,000
17/08/2025 0.90 0.87 0.90 297,420 240 338,417
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2023 0.36 0.31 0.35 241,408 431 713,976
02/04/2023 0.32 0.30 0.32 88,820 150 284,799
01/03/2023 0.35 0.31 0.32 179,646 320 546,043
01/02/2023 0.35 0.31 0.34 284,238 474 874,797
02/01/2023 0.33 0.31 0.32 106,085 221 339,543
01/12/2022 0.34 0.31 0.33 40,669 113 127,505
01/11/2022 0.34 0.31 0.32 127,067 233 392,371
02/10/2022 0.35 0.33 0.34 34,464 101 101,365
01/09/2022 0.35 0.33 0.34 43,243 128 126,935
01/08/2022 0.36 0.34 0.35 113,922 248 326,568
03/07/2022 0.37 0.35 0.36 124,376 212 345,359
01/06/2022 0.39 0.36 0.38 136,626 333 371,054
08/05/2022 0.40 0.36 0.38 274,046 319 732,710
03/04/2022 0.44 0.39 0.39 391,011 459 957,173
01/03/2022 0.45 0.42 0.43 206,808 296 482,015
01/02/2022 0.47 0.43 0.44 376,615 509 845,497
02/01/2022 0.45 0.41 0.44 361,985 421 844,594
01/12/2021 0.47 0.42 0.44 409,336 592 920,818
01/11/2021 0.46 0.42 0.44 406,789 588 916,246
03/10/2021 0.48 0.44 0.45 272,508 458 588,330
Download Table