UNITED CABLE INDUSTRIES Historical
Performance Indicators 06/08/2026
MarketFirst
High Price1.94
Last Closing1.92
No. of Transactions37
SectorElectrical Industries
Low Price1.91
Opening Price1.92
No. of Shares23,186
Div3.65
Change0.00
Closing Price1.92
Average Price1.92
P/E17.07
Value Traded44,475
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/08/2026 | 1.94 | 1.91 | 1.92 | 44,475 | 37 | 23,186 |
| 05/08/2026 | 1.94 | 1.91 | 1.92 | 236,027 | 62 | 122,372 |
| 04/08/2026 | 1.93 | 1.91 | 1.93 | 164,364 | 63 | 85,860 |
| 03/08/2026 | 1.94 | 1.91 | 1.93 | 511,883 | 112 | 266,536 |
| 02/08/2026 | 1.94 | 1.92 | 1.93 | 207,287 | 69 | 107,449 |
| 30/07/2026 | 1.95 | 1.91 | 1.94 | 512,085 | 134 | 265,174 |
| 29/07/2026 | 1.95 | 1.92 | 1.93 | 431,581 | 131 | 223,431 |
| 28/07/2026 | 1.98 | 1.94 | 1.94 | 889,619 | 194 | 453,548 |
| 27/07/2026 | 2.00 | 1.95 | 1.98 | 609,735 | 183 | 308,085 |
| 26/07/2026 | 1.95 | 1.90 | 1.95 | 632,294 | 175 | 326,870 |
| 23/07/2026 | 1.93 | 1.89 | 1.91 | 886,826 | 145 | 461,554 |
| 22/07/2026 | 1.92 | 1.87 | 1.91 | 541,996 | 190 | 283,455 |
| 21/07/2026 | 1.92 | 1.87 | 1.90 | 1,870,275 | 382 | 986,483 |
| 20/07/2026 | 1.89 | 1.75 | 1.89 | 2,432,234 | 598 | 1,329,017 |
| 19/07/2026 | 1.91 | 1.85 | 1.88 | 2,932,456 | 718 | 1,553,450 |
| 16/07/2026 | 1.84 | 1.74 | 1.84 | 3,009,072 | 827 | 1,671,679 |
| 15/07/2026 | 1.77 | 1.65 | 1.74 | 3,971,218 | 894 | 2,317,994 |
| 14/07/2026 | 1.65 | 1.63 | 1.65 | 1,759,346 | 380 | 1,072,686 |
| 13/07/2026 | 1.63 | 1.60 | 1.63 | 1,015,296 | 207 | 627,395 |
| 12/07/2026 | 1.64 | 1.62 | 1.62 | 875,057 | 295 | 537,932 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2026 | 1.94 | 1.91 | 1.92 | 1,164,037 | 343 | 605,403 |
| 26/07/2026 | 2.00 | 1.90 | 1.94 | 3,075,314 | 817 | 1,577,108 |
| 19/07/2026 | 1.93 | 1.75 | 1.91 | 8,663,785 | 2,033 | 4,613,959 |
| 12/07/2026 | 1.84 | 1.60 | 1.84 | 10,629,989 | 2,603 | 6,227,686 |
| 05/07/2026 | 1.65 | 1.52 | 1.63 | 5,853,572 | 1,604 | 3,757,944 |
| 28/06/2026 | 1.60 | 1.50 | 1.52 | 6,954,842 | 1,941 | 4,439,504 |
| 21/06/2026 | 1.70 | 1.58 | 1.60 | 8,363,194 | 2,377 | 5,097,464 |
| 14/06/2026 | 1.74 | 1.57 | 1.60 | 4,944,766 | 1,489 | 2,935,845 |
| 07/06/2026 | 1.77 | 1.69 | 1.73 | 4,515,354 | 1,187 | 2,609,916 |
| 31/05/2026 | 1.80 | 1.57 | 1.76 | 3,637,650 | 1,462 | 2,143,288 |
| 24/05/2026 | 1.61 | 1.59 | 1.61 | 360,868 | 138 | 226,082 |
| 17/05/2026 | 1.64 | 1.59 | 1.61 | 1,320,583 | 549 | 817,570 |
| 10/05/2026 | 1.65 | 1.54 | 1.62 | 2,564,224 | 999 | 1,601,393 |
| 03/05/2026 | 1.58 | 1.46 | 1.57 | 3,074,732 | 1,038 | 2,003,969 |
| 26/04/2026 | 1.48 | 1.37 | 1.48 | 2,378,962 | 793 | 1,660,668 |
| 19/04/2026 | 1.44 | 1.37 | 1.40 | 2,707,729 | 847 | 1,926,527 |
| 12/04/2026 | 1.46 | 1.24 | 1.43 | 5,159,755 | 1,445 | 3,803,851 |
| 05/04/2026 | 1.29 | 1.18 | 1.25 | 2,750,161 | 833 | 2,234,641 |
| 29/03/2026 | 1.17 | 1.12 | 1.17 | 2,343,283 | 560 | 2,053,440 |
| 24/03/2026 | 1.16 | 1.11 | 1.13 | 489,715 | 184 | 431,621 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2026 | 2.00 | 1.50 | 1.94 | 32,006,738 | 7,937 | 18,605,713 |
| 01/06/2026 | 1.80 | 1.55 | 1.58 | 24,435,563 | 7,483 | 14,674,322 |
| 03/05/2026 | 1.65 | 1.46 | 1.60 | 7,516,574 | 2,817 | 4,771,693 |
| 01/04/2026 | 1.48 | 1.12 | 1.48 | 13,856,214 | 4,177 | 10,376,884 |
| 01/03/2026 | 1.24 | 1.11 | 1.14 | 4,380,880 | 1,374 | 3,778,640 |
| 01/02/2026 | 1.25 | 1.17 | 1.19 | 3,500,204 | 1,172 | 2,915,090 |
| 04/01/2026 | 1.30 | 1.17 | 1.22 | 5,115,151 | 1,826 | 4,134,033 |
| 01/12/2025 | 1.32 | 1.17 | 1.27 | 10,854,578 | 3,736 | 8,743,862 |
| 02/11/2025 | 1.20 | 1.01 | 1.20 | 10,975,424 | 4,441 | 9,877,231 |
| 01/10/2025 | 1.06 | 0.86 | 1.05 | 17,074,534 | 6,167 | 17,415,925 |
| 01/09/2025 | 0.92 | 0.85 | 0.85 | 1,179,178 | 1,103 | 1,351,499 |
| 03/08/2025 | 0.92 | 0.84 | 0.92 | 1,917,284 | 1,453 | 2,175,341 |
| 01/07/2025 | 0.95 | 0.86 | 0.88 | 2,685,892 | 1,764 | 2,981,763 |
| 01/06/2025 | 0.97 | 0.82 | 0.90 | 2,386,672 | 1,741 | 2,648,742 |
| 04/05/2025 | 1.00 | 0.68 | 0.92 | 3,502,928 | 2,505 | 4,181,035 |
| 03/04/2025 | 0.71 | 0.53 | 0.71 | 1,899,998 | 1,274 | 3,078,671 |
| 02/03/2025 | 0.64 | 0.55 | 0.56 | 587,903 | 520 | 1,006,311 |
| 02/02/2025 | 0.63 | 0.58 | 0.62 | 1,002,486 | 919 | 1,662,047 |
| 02/01/2025 | 0.63 | 0.56 | 0.63 | 1,126,851 | 989 | 1,887,315 |
| 01/12/2024 | 0.61 | 0.55 | 0.58 | 1,046,991 | 1,120 | 1,817,472 |