Menu

UNITED CABLE INDUSTRIES Historical

Loading data
Performance Indicators 13/05/2026
MarketFirst
High Price1.65
Last Closing1.63
No. of Transactions221
SectorElectrical Industries
Low Price1.59
Opening Price1.62
No. of Shares265,097
Div4.35
Change-0.02
Closing Price1.61
Average Price1.62
P/E14.43
Value Traded428,655

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
15/03/2026 1.18 1.18 1.18 33,080 13 28,034
11/03/2026 1.24 1.22 1.24 170,938 96 139,834
10/03/2026 1.23 1.20 1.23 321,254 112 263,697
09/03/2026 1.21 1.20 1.21 41,720 25 34,512
08/03/2026 1.21 1.20 1.21 11,138 16 9,275
05/03/2026 1.22 1.20 1.21 80,502 56 66,590
04/03/2026 1.22 1.18 1.20 168,251 56 140,464
03/03/2026 1.19 1.16 1.18 175,148 41 149,405
02/03/2026 1.18 1.16 1.18 60,568 53 52,137
01/03/2026 1.17 1.15 1.17 180,082 92 155,500
26/02/2026 1.19 1.17 1.19 87,476 25 74,095
25/02/2026 1.20 1.18 1.20 109,207 30 92,113
24/02/2026 1.19 1.18 1.18 49,001 25 41,221
23/02/2026 1.20 1.19 1.20 438,649 58 368,510
22/02/2026 1.20 1.18 1.20 15,916 21 13,373
19/02/2026 1.20 1.19 1.19 142,482 43 119,626
18/02/2026 1.20 1.19 1.20 48,072 22 40,392
17/02/2026 1.20 1.18 1.20 107,082 27 90,452
16/02/2026 1.19 1.18 1.19 126,004 33 106,782
15/02/2026 1.20 1.17 1.19 234,851 116 198,929
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
23/03/2025 0.57 0.55 0.56 265,190 149 475,349
16/03/2025 0.60 0.56 0.57 93,691 141 165,371
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2022 0.34 0.31 0.33 40,669 113 127,505
01/11/2022 0.34 0.31 0.32 127,067 233 392,371
02/10/2022 0.35 0.33 0.34 34,464 101 101,365
01/09/2022 0.35 0.33 0.34 43,243 128 126,935
01/08/2022 0.36 0.34 0.35 113,922 248 326,568
03/07/2022 0.37 0.35 0.36 124,376 212 345,359
01/06/2022 0.39 0.36 0.38 136,626 333 371,054
08/05/2022 0.40 0.36 0.38 274,046 319 732,710
03/04/2022 0.44 0.39 0.39 391,011 459 957,173
01/03/2022 0.45 0.42 0.43 206,808 296 482,015
01/02/2022 0.47 0.43 0.44 376,615 509 845,497
02/01/2022 0.45 0.41 0.44 361,985 421 844,594
01/12/2021 0.47 0.42 0.44 409,336 592 920,818
01/11/2021 0.46 0.42 0.44 406,789 588 916,246
03/10/2021 0.48 0.44 0.45 272,508 458 588,330
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
Download Table