Menu

UNITED CABLE INDUSTRIES Historical

Loading data
Performance Indicators 26/02/2026
MarketSecond
High Price1.19
Last Closing1.20
No. of Transactions25
SectorElectrical Industries
Low Price1.17
Opening Price1.18
No. of Shares74,095
Div5.88
Change-0.01
Closing Price1.19
Average Price1.18
P/E11.72
Value Traded87,476

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
07/01/2026 1.30 1.28 1.29 634,826 146 492,657
06/01/2026 1.29 1.26 1.29 300,784 137 236,758
05/01/2026 1.27 1.24 1.26 141,904 78 113,210
04/01/2026 1.28 1.25 1.27 140,507 67 111,121
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/10/2025 0.98 0.89 0.98 2,963,600 1,103 3,179,490
28/09/2025 0.92 0.85 0.88 1,142,993 578 1,291,802
21/09/2025 0.88 0.85 0.88 153,148 174 177,272
14/09/2025 0.88 0.85 0.88 237,878 227 275,701
07/09/2025 0.91 0.86 0.87 431,057 404 492,805
31/08/2025 0.92 0.87 0.90 496,916 299 549,940
24/08/2025 0.91 0.87 0.89 246,119 195 278,000
17/08/2025 0.90 0.87 0.90 297,420 240 338,417
10/08/2025 0.92 0.86 0.89 541,273 416 608,618
03/08/2025 0.88 0.84 0.88 478,257 451 558,196
27/07/2025 0.90 0.86 0.88 577,452 375 655,580
20/07/2025 0.95 0.89 0.89 702,894 521 759,464
13/07/2025 0.92 0.87 0.92 798,693 302 895,874
06/07/2025 0.92 0.87 0.89 298,784 327 333,479
29/06/2025 0.93 0.88 0.92 494,347 340 545,868
22/06/2025 0.92 0.86 0.91 427,219 322 475,646
15/06/2025 0.92 0.82 0.88 873,815 612 1,000,038
11/06/2025 0.94 0.90 0.90 219,988 194 242,142
01/06/2025 0.97 0.91 0.94 679,371 512 722,414
26/05/2025 1.00 0.86 0.92 562,516 489 610,676
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/06/2024 0.41 0.38 0.39 113,974 218 288,943
01/05/2024 0.42 0.35 0.41 393,447 610 1,004,084
01/04/2024 0.38 0.33 0.36 164,776 318 460,741
03/03/2024 0.41 0.37 0.38 102,122 230 258,537
01/02/2024 0.43 0.39 0.41 387,133 503 944,153
02/01/2024 0.43 0.39 0.41 390,606 656 947,730
03/12/2023 0.40 0.34 0.40 420,352 759 1,110,780
01/11/2023 0.35 0.32 0.35 128,216 282 386,073
01/10/2023 0.36 0.33 0.34 221,517 288 639,762
03/09/2023 0.36 0.33 0.35 92,764 219 268,206
01/08/2023 0.35 0.33 0.35 32,433 109 95,703
02/07/2023 0.36 0.33 0.35 102,294 230 294,847
04/06/2023 0.36 0.33 0.35 66,462 124 193,170
01/05/2023 0.36 0.31 0.35 241,408 431 713,976
02/04/2023 0.32 0.30 0.32 88,820 150 284,799
01/03/2023 0.35 0.31 0.32 179,646 320 546,043
01/02/2023 0.35 0.31 0.34 284,238 474 874,797
02/01/2023 0.33 0.31 0.32 106,085 221 339,543
01/12/2022 0.34 0.31 0.33 40,669 113 127,505
01/11/2022 0.34 0.31 0.32 127,067 233 392,371
Download Table