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
04/02/2026 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
15/01/2026 1.26 1.22 1.26 252,347 155 203,808
14/01/2026 1.27 1.25 1.26 222,702 93 177,091
13/01/2026 1.28 1.26 1.28 92,313 53 72,890
12/01/2026 1.28 1.26 1.28 136,640 67 107,486
11/01/2026 1.29 1.27 1.29 314,087 102 244,530
08/01/2026 1.29 1.26 1.27 234,448 78 183,889
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
31/03/2024 0.38 0.36 0.38 42,679 108 117,030
24/03/2024 0.39 0.37 0.38 11,901 43 31,310
17/03/2024 0.39 0.38 0.38 2,355 6 6,102
10/03/2024 0.41 0.39 0.41 19,071 66 47,799
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
05/09/2017 0.47 0.39 0.43 1,217,713 1,122 2,855,865
01/08/2017 0.43 0.35 0.43 913,595 768 2,315,772
02/07/2017 0.38 0.34 0.35 199,267 250 560,145
01/06/2017 0.37 0.35 0.37 22,483 51 62,324
01/05/2017 0.38 0.35 0.36 79,015 172 215,381
02/04/2017 0.37 0.34 0.35 218,491 157 634,896
01/03/2017 0.38 0.34 0.35 94,654 165 264,648
01/02/2017 0.38 0.36 0.38 58,142 131 159,113
02/01/2017 0.38 0.35 0.37 121,844 265 337,163
01/12/2016 0.37 0.35 0.36 36,878 112 102,941
01/11/2016 0.39 0.36 0.37 67,881 118 181,059
03/10/2016 0.40 0.37 0.38 168,830 257 433,723
01/09/2016 0.39 0.37 0.37 35,664 53 93,806
01/08/2016 0.39 0.37 0.38 339,724 477 902,146
03/07/2016 0.38 0.36 0.37 176,949 155 478,488
01/06/2016 0.39 0.37 0.38 77,235 152 202,516
Download Table