Menu

UNITED CABLE INDUSTRIES Historical

Loading data
Performance Indicators 11/06/2026
MarketFirst
High Price1.75
Last Closing1.74
No. of Transactions512
SectorElectrical Industries
Low Price1.70
Opening Price1.74
No. of Shares1,564,900
Div4.05
Change-0.01
Closing Price1.73
Average Price1.73
P/E15.51
Value Traded2,702,404

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
17/02/2026 1.20 1.18 1.20 107,082 27 90,452
16/02/2026 1.19 1.18 1.19 126,004 33 106,782
15/02/2026 1.20 1.17 1.19 234,851 116 198,929
12/02/2026 1.20 1.18 1.19 259,741 92 218,520
11/02/2026 1.20 1.19 1.20 51,803 29 43,261
10/02/2026 1.21 1.20 1.21 65,848 29 54,864
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/04/2025 0.58 0.55 0.57 329,363 270 583,665
06/04/2025 0.56 0.53 0.55 317,679 208 586,898
03/04/2025 0.57 0.55 0.56 17,805 21 32,150
23/03/2025 0.57 0.55 0.56 265,190 149 475,349
16/03/2025 0.60 0.56 0.57 93,691 141 165,371
09/03/2025 0.64 0.62 0.63 102,451 98 163,333
02/03/2025 0.64 0.62 0.64 126,572 132 202,258
23/02/2025 0.62 0.60 0.62 118,243 121 192,639
16/02/2025 0.63 0.59 0.63 236,828 231 386,355
09/02/2025 0.61 0.58 0.60 214,828 203 362,137
02/02/2025 0.63 0.58 0.61 432,586 364 720,916
26/01/2025 0.63 0.61 0.63 197,659 140 319,295
19/01/2025 0.63 0.61 0.63 297,568 287 483,488
12/01/2025 0.61 0.56 0.61 381,908 297 647,598
05/01/2025 0.59 0.56 0.58 229,870 242 402,718
29/12/2024 0.59 0.57 0.59 98,913 104 171,121
22/12/2024 0.59 0.58 0.59 81,927 122 140,892
15/12/2024 0.59 0.56 0.58 156,494 200 272,794
08/12/2024 0.58 0.55 0.58 247,390 237 437,992
01/12/2024 0.61 0.56 0.57 482,113 480 828,889
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/05/2021 0.64 0.51 0.62 3,665,792 2,469 6,186,725
01/04/2021 0.57 0.39 0.52 2,822,380 1,868 5,601,668
01/03/2021 0.42 0.39 0.41 233,938 272 583,486
01/02/2021 0.45 0.39 0.41 397,809 519 954,709
03/01/2021 0.44 0.38 0.43 811,603 873 1,969,851
01/12/2020 0.40 0.38 0.39 232,882 264 603,049
01/11/2020 0.39 0.37 0.39 64,458 181 171,277
01/10/2020 0.41 0.38 0.39 207,613 407 534,700
01/09/2020 0.45 0.35 0.40 616,799 839 1,520,161
04/08/2020 0.37 0.35 0.36 160,649 117 458,801
01/07/2020 0.37 0.35 0.36 82,186 186 230,875
01/06/2020 0.37 0.35 0.36 55,602 100 155,628
10/05/2020 0.37 0.34 0.37 16,713 29 48,200
01/03/2020 0.37 0.35 0.37 110,261 195 309,317
02/02/2020 0.39 0.36 0.37 200,407 303 546,091
02/01/2020 0.39 0.37 0.38 168,984 147 455,743
01/12/2019 0.38 0.36 0.38 266,442 181 721,981
03/11/2019 0.38 0.35 0.38 313,442 331 860,706
01/10/2019 0.50 0.36 0.38 1,136,385 931 2,661,599
01/09/2019 0.36 0.34 0.36 84,028 150 240,939
Download Table