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
19/07/2026 1.91 1.85 1.88 2,932,456 718 1,553,450
16/07/2026 1.84 1.74 1.84 3,009,072 827 1,671,679
15/07/2026 1.77 1.65 1.74 3,971,218 894 2,317,994
14/07/2026 1.65 1.63 1.65 1,759,346 380 1,072,686
13/07/2026 1.63 1.60 1.63 1,015,296 207 627,395
12/07/2026 1.64 1.62 1.62 875,057 295 537,932
09/07/2026 1.65 1.57 1.63 866,695 249 535,991
08/07/2026 1.62 1.57 1.57 491,255 223 307,645
07/07/2026 1.62 1.53 1.61 1,238,451 290 793,491
06/07/2026 1.56 1.53 1.55 1,207,271 335 781,043
05/07/2026 1.57 1.52 1.55 2,049,899 507 1,339,774
02/07/2026 1.57 1.50 1.52 2,477,107 495 1,597,591
01/07/2026 1.59 1.56 1.57 1,306,971 385 831,425
30/06/2026 1.59 1.57 1.58 892,840 301 563,902
29/06/2026 1.59 1.55 1.59 1,228,821 427 779,358
28/06/2026 1.60 1.55 1.57 1,049,103 333 667,228
25/06/2026 1.63 1.59 1.60 1,433,805 398 891,922
24/06/2026 1.63 1.58 1.61 1,785,982 480 1,110,313
23/06/2026 1.66 1.63 1.65 1,173,151 368 712,126
22/06/2026 1.70 1.65 1.67 1,915,147 540 1,145,137
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/08/2025 0.92 0.86 0.89 541,273 416 608,618
03/08/2025 0.88 0.84 0.88 478,257 451 558,196
27/07/2025 0.90 0.86 0.88 577,452 375 655,580
20/07/2025 0.95 0.89 0.89 702,894 521 759,464
13/07/2025 0.92 0.87 0.92 798,693 302 895,874
06/07/2025 0.92 0.87 0.89 298,784 327 333,479
29/06/2025 0.93 0.88 0.92 494,347 340 545,868
22/06/2025 0.92 0.86 0.91 427,219 322 475,646
15/06/2025 0.92 0.82 0.88 873,815 612 1,000,038
11/06/2025 0.94 0.90 0.90 219,988 194 242,142
01/06/2025 0.97 0.91 0.94 679,371 512 722,414
26/05/2025 1.00 0.86 0.92 562,516 489 610,676
18/05/2025 0.98 0.80 0.98 1,093,222 782 1,193,391
11/05/2025 0.84 0.79 0.82 884,154 550 1,080,412
04/05/2025 0.79 0.68 0.77 963,037 684 1,296,556
27/04/2025 0.71 0.65 0.71 570,279 430 841,280
20/04/2025 0.66 0.57 0.66 664,873 345 1,034,678
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2021 0.50 0.45 0.47 472,379 728 992,937
01/08/2021 0.53 0.45 0.47 429,374 560 902,109
01/07/2021 0.55 0.49 0.52 533,082 564 1,021,823
01/06/2021 0.62 0.49 0.50 1,249,743 1,272 2,241,289
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
Download Table