Menu

UNITED CABLE INDUSTRIES Historical

Loading data
Performance Indicators 01/11/2026
MarketFirst
High Price2.28
Last Closing2.27
No. of Transactions110
SectorElectrical Industries
Low Price2.20
Opening Price2.26
No. of Shares111,599
Div3.10
Change-0.01
Closing Price2.26
Average Price2.24
P/E20.23
Value Traded249,982

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
08/03/2026 1.21 1.20 1.21 11,138 16 9,275
05/03/2026 1.22 1.20 1.21 80,502 56 66,590
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
28/05/2023 0.36 0.34 0.35 26,314 41 76,379
21/05/2023 0.36 0.35 0.36 21,188 57 58,959
14/05/2023 0.36 0.34 0.36 48,175 104 137,500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/01/2013 0.46 0.38 0.45 165,038 256 381,114
02/12/2012 0.41 0.38 0.40 157,752 246 402,619
01/11/2012 0.42 0.39 0.40 55,317 104 138,932
01/10/2012 0.43 0.40 0.41 16,129 98 39,768
02/09/2012 0.43 0.39 0.41 516,119 207 1,236,467
01/08/2012 0.41 0.39 0.40 53,118 102 132,785
01/07/2012 0.44 0.39 0.42 560,155 280 1,367,993
03/06/2012 0.46 0.39 0.44 112,918 245 271,721
01/05/2012 0.56 0.47 0.47 76,626 204 143,837
01/04/2012 0.58 0.54 0.55 35,798 123 65,025
01/03/2012 0.60 0.53 0.54 536,679 182 904,277
01/02/2012 0.64 0.54 0.58 519,513 189 881,054
02/01/2012 0.66 0.59 0.62 48,271 181 78,335
01/12/2011 0.68 0.63 0.65 17,894 92 27,871
01/11/2011 0.70 0.66 0.69 6,175 31 9,094
02/10/2011 0.73 0.66 0.69 75,416 121 108,226
Download Table