Menu

UNITED CABLE INDUSTRIES Historical

Loading data
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
10/06/2026 1.76 1.73 1.74 357,486 103 205,787
09/06/2026 1.76 1.73 1.75 408,424 138 234,558
08/06/2026 1.77 1.71 1.75 379,123 181 217,872
07/06/2026 1.76 1.69 1.75 667,917 253 386,799
04/06/2026 1.79 1.73 1.76 506,269 265 287,424
03/06/2026 1.80 1.75 1.76 931,527 465 523,785
02/06/2026 1.73 1.64 1.73 1,406,927 452 832,844
01/06/2026 1.61 1.57 1.61 596,759 187 376,556
31/05/2026 1.61 1.58 1.60 196,167 93 122,679
24/05/2026 1.61 1.59 1.61 360,868 138 226,082
21/05/2026 1.61 1.59 1.61 152,604 68 95,662
20/05/2026 1.62 1.59 1.62 299,999 123 187,291
19/05/2026 1.64 1.62 1.63 255,996 115 157,523
18/05/2026 1.64 1.61 1.64 333,458 119 205,698
17/05/2026 1.64 1.60 1.62 278,527 124 171,396
14/05/2026 1.62 1.60 1.62 361,525 164 225,015
13/05/2026 1.65 1.59 1.61 428,655 221 265,097
12/05/2026 1.65 1.61 1.63 668,846 283 410,702
11/05/2026 1.60 1.55 1.60 967,453 249 611,675
10/05/2026 1.56 1.54 1.56 137,745 82 88,904
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/10/2025 1.06 0.99 1.05 5,333,744 1,827 5,187,016
19/10/2025 1.05 0.94 1.04 5,747,047 2,012 5,767,239
12/10/2025 0.97 0.91 0.94 2,101,546 797 2,238,269
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/10/2022 0.35 0.33 0.34 34,464 101 101,365
01/09/2022 0.35 0.33 0.34 43,243 128 126,935
01/08/2022 0.36 0.34 0.35 113,922 248 326,568
03/07/2022 0.37 0.35 0.36 124,376 212 345,359
01/06/2022 0.39 0.36 0.38 136,626 333 371,054
08/05/2022 0.40 0.36 0.38 274,046 319 732,710
03/04/2022 0.44 0.39 0.39 391,011 459 957,173
01/03/2022 0.45 0.42 0.43 206,808 296 482,015
01/02/2022 0.47 0.43 0.44 376,615 509 845,497
02/01/2022 0.45 0.41 0.44 361,985 421 844,594
01/12/2021 0.47 0.42 0.44 409,336 592 920,818
01/11/2021 0.46 0.42 0.44 406,789 588 916,246
03/10/2021 0.48 0.44 0.45 272,508 458 588,330
01/09/2021 0.50 0.45 0.47 472,379 728 992,937
01/08/2021 0.53 0.45 0.47 429,374 560 902,109
Download Table