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
09/02/2026 1.21 1.19 1.20 521,180 189 434,714
08/02/2026 1.23 1.21 1.23 45,195 40 37,063
05/02/2026 1.23 1.21 1.23 107,241 47 88,418
04/02/2026 1.23 1.22 1.23 260,941 80 212,866
03/02/2026 1.23 1.21 1.23 215,228 73 176,993
02/02/2026 1.25 1.21 1.24 372,508 113 302,142
01/02/2026 1.22 1.20 1.22 241,779 80 200,756
29/01/2026 1.23 1.21 1.22 547,072 101 449,900
28/01/2026 1.22 1.20 1.22 183,921 77 151,963
27/01/2026 1.23 1.20 1.23 89,052 68 73,299
26/01/2026 1.22 1.17 1.21 1,213,101 257 1,025,118
25/01/2026 1.24 1.22 1.22 215,581 105 176,092
22/01/2026 1.28 1.26 1.28 22,719 30 17,889
21/01/2026 1.28 1.26 1.28 113,138 66 89,350
20/01/2026 1.27 1.25 1.27 69,901 62 55,405
19/01/2026 1.27 1.25 1.27 145,103 59 115,578
18/01/2026 1.26 1.25 1.26 45,004 25 35,999
15/01/2026 1.26 1.22 1.26 252,347 155 203,808
14/01/2026 1.27 1.25 1.26 222,702 93 177,091
13/01/2026 1.28 1.26 1.28 92,313 53 72,890
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/11/2024 0.60 0.55 0.60 566,139 481 983,115
17/11/2024 0.58 0.54 0.55 498,774 560 893,314
10/11/2024 0.56 0.50 0.56 541,017 473 1,032,839
03/11/2024 0.53 0.48 0.51 357,648 413 707,672
27/10/2024 0.49 0.46 0.49 296,515 296 622,722
20/10/2024 0.47 0.45 0.46 39,259 81 85,574
13/10/2024 0.47 0.45 0.47 106,372 106 232,068
06/10/2024 0.47 0.44 0.47 96,090 125 209,769
29/09/2024 0.46 0.44 0.46 60,477 117 134,704
22/09/2024 0.46 0.43 0.44 93,202 126 212,325
15/09/2024 0.47 0.45 0.46 47,733 70 104,568
08/09/2024 0.47 0.45 0.47 156,056 154 339,521
01/09/2024 0.46 0.43 0.46 77,816 122 175,373
25/08/2024 0.47 0.42 0.46 360,296 416 806,097
18/08/2024 0.45 0.42 0.43 179,929 220 418,123
11/08/2024 0.44 0.39 0.44 242,108 310 586,084
04/08/2024 0.41 0.38 0.39 188,170 180 487,644
28/07/2024 0.42 0.38 0.41 184,211 272 453,208
21/07/2024 0.40 0.38 0.40 29,722 66 76,280
14/07/2024 0.39 0.37 0.39 37,482 87 99,796
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2019 0.38 0.35 0.36 50,793 108 141,774
01/07/2019 0.41 0.36 0.38 422,150 446 1,077,872
02/06/2019 0.39 0.34 0.38 356,871 343 953,576
01/05/2019 0.35 0.33 0.35 169,262 121 499,978
01/04/2019 0.35 0.34 0.35 109,617 132 322,288
03/03/2019 0.37 0.34 0.35 144,366 266 411,178
03/02/2019 0.38 0.34 0.36 186,971 272 526,089
02/01/2019 0.37 0.33 0.37 218,719 260 607,259
02/12/2018 0.36 0.31 0.33 256,269 358 786,218
01/11/2018 0.47 0.35 0.35 710,738 769 1,758,205
01/10/2018 0.54 0.46 0.49 542,850 596 1,097,551
02/09/2018 0.49 0.47 0.49 172,892 293 360,367
01/08/2018 0.50 0.46 0.49 273,117 447 571,544
01/07/2018 0.57 0.49 0.49 505,506 874 975,220
03/06/2018 0.64 0.53 0.53 83,451 138 135,310
02/05/2018 0.63 0.54 0.63 434,794 520 767,285
01/04/2018 0.59 0.53 0.57 1,931,629 1,165 3,458,436
01/03/2018 0.54 0.41 0.54 1,717,365 1,181 3,732,272
01/02/2018 0.43 0.39 0.42 926,478 789 2,255,086
02/01/2018 0.42 0.37 0.41 940,159 842 2,425,229
Download Table