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
12/02/2026 1.20 1.18 1.19 259,741 92 218,520
11/02/2026 1.20 1.19 1.20 51,803 29 43,261
10/02/2026 1.21 1.20 1.21 65,848 29 54,864
09/02/2026 1.21 1.19 1.20 521,180 189 434,714
08/02/2026 1.23 1.21 1.23 45,195 40 37,063
05/02/2026 1.23 1.21 1.23 107,241 47 88,418
04/02/2026 1.23 1.22 1.23 260,941 80 212,866
03/02/2026 1.23 1.21 1.23 215,228 73 176,993
02/02/2026 1.25 1.21 1.24 372,508 113 302,142
01/02/2026 1.22 1.20 1.22 241,779 80 200,756
29/01/2026 1.23 1.21 1.22 547,072 101 449,900
28/01/2026 1.22 1.20 1.22 183,921 77 151,963
27/01/2026 1.23 1.20 1.23 89,052 68 73,299
26/01/2026 1.22 1.17 1.21 1,213,101 257 1,025,118
25/01/2026 1.24 1.22 1.22 215,581 105 176,092
22/01/2026 1.28 1.26 1.28 22,719 30 17,889
21/01/2026 1.28 1.26 1.28 113,138 66 89,350
20/01/2026 1.27 1.25 1.27 69,901 62 55,405
19/01/2026 1.27 1.25 1.27 145,103 59 115,578
18/01/2026 1.26 1.25 1.26 45,004 25 35,999
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/03/2025 0.64 0.62 0.63 102,451 98 163,333
02/03/2025 0.64 0.62 0.64 126,572 132 202,258
23/02/2025 0.62 0.60 0.62 118,243 121 192,639
16/02/2025 0.63 0.59 0.63 236,828 231 386,355
09/02/2025 0.61 0.58 0.60 214,828 203 362,137
02/02/2025 0.63 0.58 0.61 432,586 364 720,916
26/01/2025 0.63 0.61 0.63 197,659 140 319,295
19/01/2025 0.63 0.61 0.63 297,568 287 483,488
12/01/2025 0.61 0.56 0.61 381,908 297 647,598
05/01/2025 0.59 0.56 0.58 229,870 242 402,718
29/12/2024 0.59 0.57 0.59 98,913 104 171,121
22/12/2024 0.59 0.58 0.59 81,927 122 140,892
15/12/2024 0.59 0.56 0.58 156,494 200 272,794
08/12/2024 0.58 0.55 0.58 247,390 237 437,992
01/12/2024 0.61 0.56 0.57 482,113 480 828,889
24/11/2024 0.60 0.55 0.60 566,139 481 983,115
17/11/2024 0.58 0.54 0.55 498,774 560 893,314
10/11/2024 0.56 0.50 0.56 541,017 473 1,032,839
03/11/2024 0.53 0.48 0.51 357,648 413 707,672
27/10/2024 0.49 0.46 0.49 296,515 296 622,722
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2021 0.57 0.39 0.52 2,822,380 1,868 5,601,668
01/03/2021 0.42 0.39 0.41 233,938 272 583,486
01/02/2021 0.45 0.39 0.41 397,809 519 954,709
03/01/2021 0.44 0.38 0.43 811,603 873 1,969,851
01/12/2020 0.40 0.38 0.39 232,882 264 603,049
01/11/2020 0.39 0.37 0.39 64,458 181 171,277
01/10/2020 0.41 0.38 0.39 207,613 407 534,700
01/09/2020 0.45 0.35 0.40 616,799 839 1,520,161
04/08/2020 0.37 0.35 0.36 160,649 117 458,801
01/07/2020 0.37 0.35 0.36 82,186 186 230,875
01/06/2020 0.37 0.35 0.36 55,602 100 155,628
10/05/2020 0.37 0.34 0.37 16,713 29 48,200
01/03/2020 0.37 0.35 0.37 110,261 195 309,317
02/02/2020 0.39 0.36 0.37 200,407 303 546,091
02/01/2020 0.39 0.37 0.38 168,984 147 455,743
01/12/2019 0.38 0.36 0.38 266,442 181 721,981
03/11/2019 0.38 0.35 0.38 313,442 331 860,706
01/10/2019 0.50 0.36 0.38 1,136,385 931 2,661,599
01/09/2019 0.36 0.34 0.36 84,028 150 240,939
01/08/2019 0.38 0.35 0.36 50,793 108 141,774
Download Table