Menu

UNITED CABLE INDUSTRIES Historical

Loading data
Performance Indicators 19/03/2026
MarketSecond
High Price1.17
Last Closing1.16
No. of Transactions84
SectorElectrical Industries
Low Price1.15
Opening Price1.15
No. of Shares311,364
Div6.03
Change0.00
Closing Price1.16
Average Price1.15
P/E11.43
Value Traded358,400

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/11/2025 1.17 1.13 1.14 428,014 170 377,117
23/11/2025 1.16 1.15 1.16 243,415 139 210,942
20/11/2025 1.18 1.14 1.17 298,863 139 257,448
19/11/2025 1.17 1.15 1.16 336,718 148 292,412
18/11/2025 1.19 1.14 1.17 1,103,329 375 949,238
17/11/2025 1.17 1.12 1.17 1,468,114 440 1,278,197
16/11/2025 1.13 1.10 1.12 361,491 171 324,183
13/11/2025 1.11 1.09 1.11 290,574 138 265,024
12/11/2025 1.10 1.06 1.10 748,486 304 696,341
11/11/2025 1.09 1.07 1.08 153,697 86 143,281
10/11/2025 1.10 1.07 1.09 512,513 205 474,808
09/11/2025 1.11 1.08 1.10 1,289,092 472 1,175,556
06/11/2025 1.08 1.03 1.08 1,151,964 461 1,089,993
05/11/2025 1.04 1.02 1.03 176,509 82 172,314
04/11/2025 1.04 1.01 1.04 236,738 147 231,878
03/11/2025 1.04 1.01 1.03 203,157 160 198,742
02/11/2025 1.06 1.03 1.04 542,108 234 517,550
30/10/2025 1.06 1.02 1.05 2,023,469 559 1,952,804
29/10/2025 1.02 1.01 1.02 320,177 140 314,506
28/10/2025 1.04 1.00 1.00 1,567,411 436 1,538,667
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
28/07/2024 0.42 0.38 0.41 184,211 272 453,208
21/07/2024 0.40 0.38 0.40 29,722 66 76,280
14/07/2024 0.39 0.37 0.39 37,482 87 99,796
08/07/2024 0.39 0.38 0.39 4,996 32 13,112
30/06/2024 0.39 0.38 0.39 36,945 78 97,114
23/06/2024 0.40 0.38 0.39 45,351 77 117,372
10/06/2024 0.41 0.39 0.41 19,588 43 48,825
02/06/2024 0.41 0.39 0.41 47,811 84 119,531
26/05/2024 0.42 0.39 0.41 71,363 120 177,251
19/05/2024 0.42 0.38 0.41 240,163 289 602,197
12/05/2024 0.38 0.35 0.38 41,985 89 113,825
05/05/2024 0.37 0.35 0.35 23,996 82 66,999
28/04/2024 0.37 0.33 0.37 103,166 143 293,338
21/04/2024 0.37 0.33 0.33 2,596 19 7,254
14/04/2024 0.38 0.37 0.38 31,402 73 84,693
07/04/2024 0.38 0.37 0.38 7,672 22 20,610
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/01/2018 0.42 0.37 0.41 940,159 842 2,425,229
03/12/2017 0.45 0.39 0.39 767,328 544 1,890,488
01/11/2017 0.48 0.43 0.45 480,580 453 1,077,245
01/10/2017 0.51 0.39 0.46 1,227,381 1,215 2,739,516
Download Table