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 |
|---|---|---|---|---|---|---|
| 09/07/2026 | 1.65 | 1.57 | 1.63 | 866,695 | 249 | 535,991 |
| 08/07/2026 | 1.62 | 1.57 | 1.57 | 491,255 | 223 | 307,645 |
| 07/07/2026 | 1.62 | 1.53 | 1.61 | 1,238,451 | 290 | 793,491 |
| 06/07/2026 | 1.56 | 1.53 | 1.55 | 1,207,271 | 335 | 781,043 |
| 05/07/2026 | 1.57 | 1.52 | 1.55 | 2,049,899 | 507 | 1,339,774 |
| 02/07/2026 | 1.57 | 1.50 | 1.52 | 2,477,107 | 495 | 1,597,591 |
| 01/07/2026 | 1.59 | 1.56 | 1.57 | 1,306,971 | 385 | 831,425 |
| 30/06/2026 | 1.59 | 1.57 | 1.58 | 892,840 | 301 | 563,902 |
| 29/06/2026 | 1.59 | 1.55 | 1.59 | 1,228,821 | 427 | 779,358 |
| 28/06/2026 | 1.60 | 1.55 | 1.57 | 1,049,103 | 333 | 667,228 |
| 25/06/2026 | 1.63 | 1.59 | 1.60 | 1,433,805 | 398 | 891,922 |
| 24/06/2026 | 1.63 | 1.58 | 1.61 | 1,785,982 | 480 | 1,110,313 |
| 23/06/2026 | 1.66 | 1.63 | 1.65 | 1,173,151 | 368 | 712,126 |
| 22/06/2026 | 1.70 | 1.65 | 1.67 | 1,915,147 | 540 | 1,145,137 |
| 21/06/2026 | 1.69 | 1.60 | 1.69 | 2,055,109 | 591 | 1,237,966 |
| 18/06/2026 | 1.65 | 1.57 | 1.60 | 562,970 | 244 | 350,269 |
| 17/06/2026 | 1.68 | 1.61 | 1.63 | 760,030 | 312 | 460,513 |
| 15/06/2026 | 1.71 | 1.66 | 1.70 | 1,889,681 | 471 | 1,118,341 |
| 14/06/2026 | 1.74 | 1.70 | 1.72 | 1,732,085 | 462 | 1,006,722 |
| 11/06/2026 | 1.75 | 1.70 | 1.73 | 2,702,404 | 512 | 1,564,900 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/03/2026 | 1.18 | 1.15 | 1.16 | 1,197,887 | 342 | 1,033,362 |
| 08/03/2026 | 1.24 | 1.20 | 1.24 | 545,051 | 249 | 447,318 |
| 01/03/2026 | 1.22 | 1.15 | 1.21 | 664,551 | 298 | 564,096 |
| 22/02/2026 | 1.20 | 1.17 | 1.19 | 700,249 | 159 | 589,312 |
| 15/02/2026 | 1.20 | 1.17 | 1.19 | 658,491 | 241 | 556,181 |
| 08/02/2026 | 1.23 | 1.18 | 1.19 | 943,767 | 379 | 788,422 |
| 01/02/2026 | 1.25 | 1.20 | 1.23 | 1,197,697 | 393 | 981,175 |
| 25/01/2026 | 1.24 | 1.17 | 1.22 | 2,248,728 | 608 | 1,876,372 |
| 18/01/2026 | 1.28 | 1.25 | 1.28 | 395,865 | 242 | 314,221 |
| 11/01/2026 | 1.29 | 1.22 | 1.26 | 1,018,090 | 470 | 805,805 |
| 04/01/2026 | 1.30 | 1.24 | 1.27 | 1,452,469 | 506 | 1,137,635 |
| 28/12/2025 | 1.28 | 1.23 | 1.27 | 1,090,004 | 425 | 868,755 |
| 21/12/2025 | 1.29 | 1.23 | 1.26 | 1,729,676 | 577 | 1,379,352 |
| 14/12/2025 | 1.32 | 1.21 | 1.28 | 4,105,269 | 1,352 | 3,220,359 |
| 07/12/2025 | 1.24 | 1.18 | 1.21 | 2,752,782 | 895 | 2,278,766 |
| 30/11/2025 | 1.20 | 1.16 | 1.19 | 2,028,376 | 786 | 1,714,861 |
| 23/11/2025 | 1.17 | 1.13 | 1.16 | 1,250,542 | 580 | 1,092,035 |
| 16/11/2025 | 1.19 | 1.10 | 1.17 | 3,568,516 | 1,273 | 3,101,478 |
| 09/11/2025 | 1.11 | 1.06 | 1.11 | 2,994,362 | 1,205 | 2,755,010 |
| 02/11/2025 | 1.08 | 1.01 | 1.08 | 2,310,475 | 1,084 | 2,210,477 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/11/2024 | 0.60 | 0.48 | 0.60 | 1,963,577 | 1,927 | 3,616,940 |
| 01/10/2024 | 0.49 | 0.44 | 0.49 | 583,475 | 686 | 1,250,614 |
| 01/09/2024 | 0.47 | 0.43 | 0.45 | 390,046 | 511 | 866,010 |
| 01/08/2024 | 0.47 | 0.38 | 0.46 | 998,535 | 1,162 | 2,366,832 |
| 01/07/2024 | 0.42 | 0.37 | 0.41 | 264,101 | 485 | 667,411 |
| 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 |