UNITED CABLE INDUSTRIES Historical
Performance Indicators 11/10/2026
MarketFirst
High Price2.34
Last Closing2.33
No. of Transactions121
SectorElectrical Industries
Low Price2.29
Opening Price2.30
No. of Shares89,580
Div3.06
Change-0.04
Closing Price2.29
Average Price2.30
P/E20.36
Value Traded205,895
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/10/2026 | 2.34 | 2.29 | 2.29 | 205,895 | 121 | 89,580 |
| 08/10/2026 | 2.37 | 2.29 | 2.33 | 880,770 | 292 | 380,237 |
| 07/10/2026 | 2.40 | 2.35 | 2.37 | 416,521 | 186 | 175,572 |
| 06/10/2026 | 2.50 | 2.42 | 2.42 | 1,565,738 | 317 | 632,468 |
| 05/10/2026 | 2.47 | 2.40 | 2.47 | 845,005 | 198 | 345,159 |
| 04/10/2026 | 2.42 | 2.36 | 2.41 | 1,033,466 | 252 | 432,149 |
| 01/10/2026 | 2.37 | 2.34 | 2.36 | 109,253 | 72 | 46,529 |
| 30/09/2026 | 2.37 | 2.32 | 2.36 | 314,158 | 106 | 134,102 |
| 29/09/2026 | 2.36 | 2.33 | 2.33 | 85,493 | 80 | 36,585 |
| 28/09/2026 | 2.36 | 2.32 | 2.35 | 339,160 | 110 | 144,572 |
| 27/09/2026 | 2.39 | 2.32 | 2.32 | 268,885 | 128 | 114,056 |
| 24/09/2026 | 2.34 | 2.31 | 2.31 | 172,938 | 85 | 74,551 |
| 23/09/2026 | 2.36 | 2.30 | 2.32 | 390,436 | 213 | 167,864 |
| 22/09/2026 | 2.39 | 2.26 | 2.33 | 780,522 | 300 | 336,089 |
| 21/09/2026 | 2.50 | 2.27 | 2.33 | 3,675,533 | 928 | 1,532,127 |
| 20/09/2026 | 2.34 | 2.19 | 2.34 | 2,221,226 | 437 | 967,286 |
| 17/09/2026 | 2.19 | 2.11 | 2.18 | 655,992 | 148 | 303,516 |
| 16/09/2026 | 2.20 | 2.10 | 2.15 | 1,305,549 | 355 | 605,832 |
| 15/09/2026 | 2.18 | 2.13 | 2.17 | 1,201,607 | 301 | 558,137 |
| 14/09/2026 | 2.16 | 2.09 | 2.13 | 1,496,715 | 328 | 706,208 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/10/2026 | 2.50 | 2.29 | 2.33 | 4,741,501 | 1,245 | 1,965,585 |
| 27/09/2026 | 2.39 | 2.32 | 2.36 | 1,116,950 | 496 | 475,844 |
| 20/09/2026 | 2.50 | 2.19 | 2.31 | 7,240,655 | 1,963 | 3,077,917 |
| 13/09/2026 | 2.20 | 2.06 | 2.18 | 5,966,413 | 1,397 | 2,801,287 |
| 06/09/2026 | 2.06 | 2.00 | 2.06 | 5,350,761 | 1,171 | 2,635,596 |
| 30/08/2026 | 2.04 | 1.97 | 2.02 | 4,707,944 | 1,216 | 2,346,883 |
| 23/08/2026 | 2.04 | 1.89 | 2.00 | 5,066,829 | 936 | 2,580,961 |
| 16/08/2026 | 1.93 | 1.87 | 1.91 | 1,080,910 | 450 | 571,388 |
| 09/08/2026 | 1.95 | 1.90 | 1.93 | 1,238,513 | 341 | 644,349 |
| 02/08/2026 | 1.94 | 1.91 | 1.92 | 1,164,037 | 343 | 605,403 |
| 26/07/2026 | 2.00 | 1.90 | 1.94 | 3,075,314 | 817 | 1,577,108 |
| 19/07/2026 | 1.93 | 1.75 | 1.91 | 8,663,785 | 2,033 | 4,613,959 |
| 12/07/2026 | 1.84 | 1.60 | 1.84 | 10,629,989 | 2,603 | 6,227,686 |
| 05/07/2026 | 1.65 | 1.52 | 1.63 | 5,853,572 | 1,604 | 3,757,944 |
| 28/06/2026 | 1.60 | 1.50 | 1.52 | 6,954,842 | 1,941 | 4,439,504 |
| 21/06/2026 | 1.70 | 1.58 | 1.60 | 8,363,194 | 2,377 | 5,097,464 |
| 14/06/2026 | 1.74 | 1.57 | 1.60 | 4,944,766 | 1,489 | 2,935,845 |
| 07/06/2026 | 1.77 | 1.69 | 1.73 | 4,515,354 | 1,187 | 2,609,916 |
| 31/05/2026 | 1.80 | 1.57 | 1.76 | 3,637,650 | 1,462 | 2,143,288 |
| 24/05/2026 | 1.61 | 1.59 | 1.61 | 360,868 | 138 | 226,082 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2026 | 2.50 | 1.97 | 2.36 | 22,942,650 | 5,787 | 10,631,528 |
| 02/08/2026 | 2.04 | 1.87 | 2.00 | 9,881,108 | 2,454 | 5,061,571 |
| 01/07/2026 | 2.00 | 1.50 | 1.94 | 32,006,738 | 7,937 | 18,605,713 |
| 01/06/2026 | 1.80 | 1.55 | 1.58 | 24,435,563 | 7,483 | 14,674,322 |
| 03/05/2026 | 1.65 | 1.46 | 1.60 | 7,516,574 | 2,817 | 4,771,693 |
| 01/04/2026 | 1.48 | 1.12 | 1.48 | 13,856,214 | 4,177 | 10,376,884 |
| 01/03/2026 | 1.24 | 1.11 | 1.14 | 4,380,880 | 1,374 | 3,778,640 |
| 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 |