Menu

UNITED CABLE INDUSTRIES Historical

Loading data
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
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
20/10/2024 0.47 0.45 0.46 39,259 81 85,574
13/10/2024 0.47 0.45 0.47 106,372 106 232,068
06/10/2024 0.47 0.44 0.47 96,090 125 209,769
29/09/2024 0.46 0.44 0.46 60,477 117 134,704
22/09/2024 0.46 0.43 0.44 93,202 126 212,325
15/09/2024 0.47 0.45 0.46 47,733 70 104,568
08/09/2024 0.47 0.45 0.47 156,056 154 339,521
01/09/2024 0.46 0.43 0.46 77,816 122 175,373
25/08/2024 0.47 0.42 0.46 360,296 416 806,097
18/08/2024 0.45 0.42 0.43 179,929 220 418,123
11/08/2024 0.44 0.39 0.44 242,108 310 586,084
04/08/2024 0.41 0.38 0.39 188,170 180 487,644
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/07/2019 0.41 0.36 0.38 422,150 446 1,077,872
02/06/2019 0.39 0.34 0.38 356,871 343 953,576
01/05/2019 0.35 0.33 0.35 169,262 121 499,978
01/04/2019 0.35 0.34 0.35 109,617 132 322,288
03/03/2019 0.37 0.34 0.35 144,366 266 411,178
03/02/2019 0.38 0.34 0.36 186,971 272 526,089
02/01/2019 0.37 0.33 0.37 218,719 260 607,259
02/12/2018 0.36 0.31 0.33 256,269 358 786,218
01/11/2018 0.47 0.35 0.35 710,738 769 1,758,205
01/10/2018 0.54 0.46 0.49 542,850 596 1,097,551
02/09/2018 0.49 0.47 0.49 172,892 293 360,367
01/08/2018 0.50 0.46 0.49 273,117 447 571,544
01/07/2018 0.57 0.49 0.49 505,506 874 975,220
03/06/2018 0.64 0.53 0.53 83,451 138 135,310
02/05/2018 0.63 0.54 0.63 434,794 520 767,285
01/04/2018 0.59 0.53 0.57 1,931,629 1,165 3,458,436
01/03/2018 0.54 0.41 0.54 1,717,365 1,181 3,732,272
01/02/2018 0.43 0.39 0.42 926,478 789 2,255,086
Download Table