UNITED CABLE INDUSTRIES Historical
Performance Indicators 07/07/2026
MarketFirst
High Price1.62
Last Closing1.55
No. of Transactions290
SectorElectrical Industries
Low Price1.53
Opening Price1.54
No. of Shares793,491
Div4.35
Change0.06
Closing Price1.61
Average Price1.56
P/E14.43
Value Traded1,238,451
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/06/2026 | 1.77 | 1.71 | 1.75 | 379,123 | 181 | 217,872 |
| 07/06/2026 | 1.76 | 1.69 | 1.75 | 667,917 | 253 | 386,799 |
| 04/06/2026 | 1.79 | 1.73 | 1.76 | 506,269 | 265 | 287,424 |
| 03/06/2026 | 1.80 | 1.75 | 1.76 | 931,527 | 465 | 523,785 |
| 02/06/2026 | 1.73 | 1.64 | 1.73 | 1,406,927 | 452 | 832,844 |
| 01/06/2026 | 1.61 | 1.57 | 1.61 | 596,759 | 187 | 376,556 |
| 31/05/2026 | 1.61 | 1.58 | 1.60 | 196,167 | 93 | 122,679 |
| 24/05/2026 | 1.61 | 1.59 | 1.61 | 360,868 | 138 | 226,082 |
| 21/05/2026 | 1.61 | 1.59 | 1.61 | 152,604 | 68 | 95,662 |
| 20/05/2026 | 1.62 | 1.59 | 1.62 | 299,999 | 123 | 187,291 |
| 19/05/2026 | 1.64 | 1.62 | 1.63 | 255,996 | 115 | 157,523 |
| 18/05/2026 | 1.64 | 1.61 | 1.64 | 333,458 | 119 | 205,698 |
| 17/05/2026 | 1.64 | 1.60 | 1.62 | 278,527 | 124 | 171,396 |
| 14/05/2026 | 1.62 | 1.60 | 1.62 | 361,525 | 164 | 225,015 |
| 13/05/2026 | 1.65 | 1.59 | 1.61 | 428,655 | 221 | 265,097 |
| 12/05/2026 | 1.65 | 1.61 | 1.63 | 668,846 | 283 | 410,702 |
| 11/05/2026 | 1.60 | 1.55 | 1.60 | 967,453 | 249 | 611,675 |
| 10/05/2026 | 1.56 | 1.54 | 1.56 | 137,745 | 82 | 88,904 |
| 07/05/2026 | 1.57 | 1.55 | 1.57 | 267,324 | 89 | 171,891 |
| 06/05/2026 | 1.58 | 1.53 | 1.57 | 334,515 | 179 | 214,813 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 16/11/2025 | 1.19 | 1.10 | 1.17 | 3,568,516 | 1,273 | 3,101,478 |
| 09/11/2025 | 1.11 | 1.06 | 1.11 | 2,994,362 | 1,205 | 2,755,010 |
| 02/11/2025 | 1.08 | 1.01 | 1.08 | 2,310,475 | 1,084 | 2,210,477 |
| 26/10/2025 | 1.06 | 0.99 | 1.05 | 5,333,744 | 1,827 | 5,187,016 |
| 19/10/2025 | 1.05 | 0.94 | 1.04 | 5,747,047 | 2,012 | 5,767,239 |
| 12/10/2025 | 0.97 | 0.91 | 0.94 | 2,101,546 | 797 | 2,238,269 |
| 05/10/2025 | 0.98 | 0.89 | 0.98 | 2,963,600 | 1,103 | 3,179,490 |
| 28/09/2025 | 0.92 | 0.85 | 0.88 | 1,142,993 | 578 | 1,291,802 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/03/2023 | 0.35 | 0.31 | 0.32 | 179,646 | 320 | 546,043 |