UNITED CABLE INDUSTRIES Historical
Performance Indicators 30/08/2026
MarketFirst
High Price2.04
Last Closing2.00
No. of Transactions100
SectorElectrical Industries
Low Price2.00
Opening Price2.03
No. of Shares125,377
Div3.47
Change0.02
Closing Price2.02
Average Price2.02
P/E17.96
Value Traded253,150
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/04/2026 | 1.29 | 1.18 | 1.25 | 2,750,161 | 833 | 2,234,641 |
| 29/03/2026 | 1.17 | 1.12 | 1.17 | 2,343,283 | 560 | 2,053,440 |
| 24/03/2026 | 1.16 | 1.11 | 1.13 | 489,715 | 184 | 431,621 |
| 15/03/2026 | 1.18 | 1.15 | 1.16 | 1,197,887 | 342 | 1,033,362 |
| 08/03/2026 | 1.24 | 1.20 | 1.24 | 545,051 | 249 | 447,318 |
| 01/03/2026 | 1.22 | 1.15 | 1.21 | 664,551 | 298 | 564,096 |
| 22/02/2026 | 1.20 | 1.17 | 1.19 | 700,249 | 159 | 589,312 |
| 15/02/2026 | 1.20 | 1.17 | 1.19 | 658,491 | 241 | 556,181 |
| 08/02/2026 | 1.23 | 1.18 | 1.19 | 943,767 | 379 | 788,422 |
| 01/02/2026 | 1.25 | 1.20 | 1.23 | 1,197,697 | 393 | 981,175 |
| 25/01/2026 | 1.24 | 1.17 | 1.22 | 2,248,728 | 608 | 1,876,372 |
| 18/01/2026 | 1.28 | 1.25 | 1.28 | 395,865 | 242 | 314,221 |
| 11/01/2026 | 1.29 | 1.22 | 1.26 | 1,018,090 | 470 | 805,805 |
| 04/01/2026 | 1.30 | 1.24 | 1.27 | 1,452,469 | 506 | 1,137,635 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/11/2024 | 0.60 | 0.48 | 0.60 | 1,963,577 | 1,927 | 3,616,940 |
| 01/10/2024 | 0.49 | 0.44 | 0.49 | 583,475 | 686 | 1,250,614 |
| 01/09/2024 | 0.47 | 0.43 | 0.45 | 390,046 | 511 | 866,010 |
| 01/08/2024 | 0.47 | 0.38 | 0.46 | 998,535 | 1,162 | 2,366,832 |
| 01/07/2024 | 0.42 | 0.37 | 0.41 | 264,101 | 485 | 667,411 |
| 02/06/2024 | 0.41 | 0.38 | 0.39 | 113,974 | 218 | 288,943 |
| 01/05/2024 | 0.42 | 0.35 | 0.41 | 393,447 | 610 | 1,004,084 |
| 01/04/2024 | 0.38 | 0.33 | 0.36 | 164,776 | 318 | 460,741 |
| 03/03/2024 | 0.41 | 0.37 | 0.38 | 102,122 | 230 | 258,537 |
| 01/02/2024 | 0.43 | 0.39 | 0.41 | 387,133 | 503 | 944,153 |
| 02/01/2024 | 0.43 | 0.39 | 0.41 | 390,606 | 656 | 947,730 |
| 03/12/2023 | 0.40 | 0.34 | 0.40 | 420,352 | 759 | 1,110,780 |
| 01/11/2023 | 0.35 | 0.32 | 0.35 | 128,216 | 282 | 386,073 |
| 01/10/2023 | 0.36 | 0.33 | 0.34 | 221,517 | 288 | 639,762 |
| 03/09/2023 | 0.36 | 0.33 | 0.35 | 92,764 | 219 | 268,206 |
| 01/08/2023 | 0.35 | 0.33 | 0.35 | 32,433 | 109 | 95,703 |
| 02/07/2023 | 0.36 | 0.33 | 0.35 | 102,294 | 230 | 294,847 |
| 04/06/2023 | 0.36 | 0.33 | 0.35 | 66,462 | 124 | 193,170 |
| 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 |