Menu

UNITED CABLE INDUSTRIES Historical

Loading data
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
02/07/2026 1.57 1.50 1.52 2,477,107 495 1,597,591
01/07/2026 1.59 1.56 1.57 1,306,971 385 831,425
30/06/2026 1.59 1.57 1.58 892,840 301 563,902
29/06/2026 1.59 1.55 1.59 1,228,821 427 779,358
28/06/2026 1.60 1.55 1.57 1,049,103 333 667,228
25/06/2026 1.63 1.59 1.60 1,433,805 398 891,922
24/06/2026 1.63 1.58 1.61 1,785,982 480 1,110,313
23/06/2026 1.66 1.63 1.65 1,173,151 368 712,126
22/06/2026 1.70 1.65 1.67 1,915,147 540 1,145,137
21/06/2026 1.69 1.60 1.69 2,055,109 591 1,237,966
18/06/2026 1.65 1.57 1.60 562,970 244 350,269
17/06/2026 1.68 1.61 1.63 760,030 312 460,513
15/06/2026 1.71 1.66 1.70 1,889,681 471 1,118,341
14/06/2026 1.74 1.70 1.72 1,732,085 462 1,006,722
11/06/2026 1.75 1.70 1.73 2,702,404 512 1,564,900
10/06/2026 1.76 1.73 1.74 357,486 103 205,787
09/06/2026 1.76 1.73 1.75 408,424 138 234,558
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
21/09/2025 0.88 0.85 0.88 153,148 174 177,272
14/09/2025 0.88 0.85 0.88 237,878 227 275,701
07/09/2025 0.91 0.86 0.87 431,057 404 492,805
31/08/2025 0.92 0.87 0.90 496,916 299 549,940
24/08/2025 0.91 0.87 0.89 246,119 195 278,000
17/08/2025 0.90 0.87 0.90 297,420 240 338,417
10/08/2025 0.92 0.86 0.89 541,273 416 608,618
03/08/2025 0.88 0.84 0.88 478,257 451 558,196
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2023 0.35 0.31 0.32 179,646 320 546,043
01/02/2023 0.35 0.31 0.34 284,238 474 874,797
02/01/2023 0.33 0.31 0.32 106,085 221 339,543
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
Download Table