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
08/12/2025 1.21 1.19 1.21 503,080 155 421,021
07/12/2025 1.23 1.18 1.22 1,067,688 318 884,804
04/12/2025 1.19 1.18 1.19 87,460 45 74,094
03/12/2025 1.19 1.17 1.19 247,742 86 209,984
02/12/2025 1.20 1.17 1.18 414,101 142 350,619
01/12/2025 1.19 1.17 1.19 427,544 214 361,933
30/11/2025 1.20 1.16 1.20 851,529 299 718,231
27/11/2025 1.16 1.14 1.16 129,533 90 113,099
26/11/2025 1.17 1.15 1.16 62,394 35 53,971
25/11/2025 1.17 1.13 1.17 387,186 146 336,906
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
15/10/2023 0.35 0.34 0.34 40,479 42 119,055
08/10/2023 0.36 0.34 0.35 14,460 40 41,561
01/10/2023 0.36 0.34 0.35 46,421 66 132,578
24/09/2023 0.35 0.34 0.35 24,254 46 71,316
17/09/2023 0.36 0.34 0.35 12,564 50 35,906
10/09/2023 0.36 0.33 0.36 45,327 77 129,779
03/09/2023 0.35 0.34 0.34 10,619 46 31,205
27/08/2023 0.35 0.33 0.35 14,801 28 43,837
20/08/2023 0.34 0.33 0.34 1,447 10 4,276
13/08/2023 0.35 0.34 0.35 3,316 21 9,751
06/08/2023 0.35 0.33 0.35 9,175 31 26,984
30/07/2023 0.36 0.34 0.35 15,650 54 45,831
23/07/2023 0.36 0.34 0.36 46,417 94 129,368
16/07/2023 0.35 0.34 0.35 1,397 12 4,019
09/07/2023 0.35 0.33 0.35 18,487 39 54,039
02/07/2023 0.35 0.33 0.33 24,037 50 72,445
25/06/2023 0.35 0.35 0.35 350 1 1,000
18/06/2023 0.35 0.33 0.35 20,371 46 59,913
11/06/2023 0.36 0.35 0.35 4,135 31 11,810
04/06/2023 0.36 0.33 0.36 41,607 46 120,447
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2014 0.62 0.54 0.54 62,701 188 109,065
03/08/2014 0.56 0.52 0.53 54,042 113 100,015
01/07/2014 0.55 0.51 0.55 47,751 116 90,597
01/06/2014 0.55 0.49 0.51 65,822 156 128,187
04/05/2014 0.57 0.50 0.51 76,730 222 144,643
01/04/2014 0.63 0.58 0.58 1,195,578 121 1,992,158
02/03/2014 0.69 0.60 0.60 241,252 208 360,173
02/02/2014 0.71 0.67 0.69 981,627 737 1,410,814
02/01/2014 0.72 0.66 0.68 845,036 923 1,219,335
01/12/2013 0.71 0.60 0.68 733,950 902 1,083,361
03/11/2013 0.62 0.58 0.60 404,615 525 678,314
01/10/2013 0.63 0.52 0.58 508,465 520 845,332
01/09/2013 0.54 0.49 0.54 152,174 147 287,888
01/08/2013 0.54 0.50 0.52 127,884 72 245,638
01/07/2013 0.55 0.51 0.53 1,057,959 139 1,979,641
02/06/2013 0.54 0.52 0.54 58,855 61 111,002
01/05/2013 0.56 0.49 0.53 187,664 223 353,727
01/04/2013 0.69 0.51 0.51 398,954 460 668,381
03/03/2013 0.80 0.54 0.57 4,033,065 1,806 5,521,022
03/02/2013 0.73 0.43 0.73 3,959,138 2,727 6,563,972
Download Table