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
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
27/10/2025 1.03 0.99 1.00 406,918 264 403,561
26/10/2025 1.06 1.02 1.03 1,015,769 428 977,478
23/10/2025 1.05 1.00 1.04 1,477,319 595 1,431,086
22/10/2025 1.02 0.99 1.00 1,271,495 464 1,263,921
21/10/2025 1.00 0.96 1.00 2,357,329 656 2,394,710
20/10/2025 0.96 0.94 0.96 360,106 182 379,898
19/10/2025 0.96 0.94 0.95 280,798 115 297,624
16/10/2025 0.94 0.91 0.94 184,964 128 199,193
15/10/2025 0.94 0.91 0.92 322,401 147 350,387
14/10/2025 0.95 0.92 0.94 298,462 127 320,191
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
07/05/2023 0.35 0.31 0.35 126,789 186 380,171
01/05/2023 0.32 0.31 0.32 18,941 43 60,967
25/04/2023 0.32 0.31 0.32 14,746 27 47,387
16/04/2023 0.32 0.30 0.32 7,300 33 23,976
09/04/2023 0.32 0.31 0.32 27,478 50 87,487
02/04/2023 0.32 0.31 0.32 39,296 40 125,949
26/03/2023 0.32 0.31 0.32 23,310 28 73,976
19/03/2023 0.33 0.31 0.32 10,350 29 32,980
12/03/2023 0.34 0.32 0.32 66,711 105 206,734
05/03/2023 0.35 0.33 0.34 65,265 135 190,171
26/02/2023 0.35 0.32 0.34 124,622 187 370,058
19/02/2023 0.33 0.32 0.33 20,454 64 63,603
12/02/2023 0.33 0.31 0.32 120,243 184 377,126
05/02/2023 0.32 0.31 0.32 20,544 45 66,243
29/01/2023 0.32 0.31 0.32 31,072 57 100,212
22/01/2023 0.32 0.31 0.32 33,053 49 106,073
15/01/2023 0.32 0.31 0.32 30,584 60 98,367
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
04/09/2011 0.75 0.68 0.74 125,835 177 173,420
01/08/2011 0.71 0.64 0.71 155,489 189 223,662
03/07/2011 0.70 0.64 0.66 52,455 177 78,308
01/06/2011 0.67 0.62 0.64 29,684 101 45,992
Download Table