UNITED CABLE INDUSTRIES Historical
Performance Indicators 17/06/2026
MarketFirst
High Price1.68
Last Closing1.70
No. of Transactions312
SectorElectrical Industries
Low Price1.61
Opening Price1.67
No. of Shares460,513
Div4.29
Change-0.07
Closing Price1.63
Average Price1.65
P/E14.61
Value Traded760,030
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2022 | 0.36 | 0.35 | 0.36 | 10,459 | 16 | 29,452 |
| 31/07/2022 | 0.36 | 0.36 | 0.36 | 8,820 | 4 | 24,500 |
| 28/07/2022 | 0.37 | 0.36 | 0.37 | 609 | 4 | 1,689 |
| 27/07/2022 | 0.36 | 0.35 | 0.36 | 7,986 | 17 | 22,530 |
| 26/07/2022 | 0.36 | 0.36 | 0.36 | 18,215 | 30 | 50,597 |
| 25/07/2022 | 0.37 | 0.36 | 0.37 | 11,516 | 16 | 31,988 |
| 24/07/2022 | 0.37 | 0.36 | 0.37 | 5,404 | 5 | 15,010 |
| 21/07/2022 | 0.37 | 0.36 | 0.37 | 9,259 | 15 | 25,717 |
| 20/07/2022 | 0.37 | 0.37 | 0.37 | 1,850 | 3 | 5,000 |
| 19/07/2022 | 0.37 | 0.36 | 0.37 | 407 | 4 | 1,129 |
| 17/07/2022 | 0.37 | 0.35 | 0.37 | 5,726 | 13 | 16,210 |
| 14/07/2022 | 0.36 | 0.36 | 0.36 | 7,672 | 13 | 21,310 |
| 13/07/2022 | 0.37 | 0.36 | 0.37 | 7,596 | 12 | 21,100 |
| 07/07/2022 | 0.37 | 0.36 | 0.37 | 1,215 | 7 | 3,290 |
| 06/07/2022 | 0.37 | 0.36 | 0.36 | 7,900 | 28 | 21,837 |
| 04/07/2022 | 0.37 | 0.36 | 0.37 | 29,185 | 34 | 80,702 |
| 03/07/2022 | 0.37 | 0.37 | 0.37 | 1,018 | 7 | 2,750 |
| 30/06/2022 | 0.38 | 0.37 | 0.38 | 2,840 | 11 | 7,675 |
| 29/06/2022 | 0.37 | 0.37 | 0.37 | 148 | 1 | 400 |
| 28/06/2022 | 0.38 | 0.37 | 0.38 | 6,143 | 7 | 16,600 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/10/2008 | 1.16 | 1.02 | 1.13 | 436,966 | 521 | 398,640 |
| 28/09/2008 | 1.17 | 1.14 | 1.16 | 27,633 | 36 | 23,871 |
| 21/09/2008 | 1.18 | 1.12 | 1.17 | 125,351 | 142 | 109,196 |
| 14/09/2008 | 1.17 | 1.13 | 1.15 | 485,538 | 405 | 421,705 |
| 07/09/2008 | 1.23 | 1.13 | 1.14 | 401,620 | 414 | 342,376 |
| 31/08/2008 | 1.27 | 1.22 | 1.22 | 89,059 | 120 | 71,606 |
| 24/08/2008 | 1.27 | 1.22 | 1.27 | 471,825 | 332 | 379,569 |
| 17/08/2008 | 1.30 | 1.22 | 1.25 | 261,120 | 269 | 209,189 |
| 10/08/2008 | 1.32 | 1.27 | 1.31 | 153,474 | 262 | 118,665 |
| 03/08/2008 | 1.36 | 1.28 | 1.30 | 296,997 | 326 | 227,275 |
| 27/07/2008 | 1.35 | 1.30 | 1.33 | 294,988 | 300 | 223,847 |
| 20/07/2008 | 1.37 | 1.29 | 1.33 | 877,816 | 599 | 652,124 |
| 13/07/2008 | 1.31 | 1.28 | 1.29 | 290,052 | 344 | 224,025 |
| 06/07/2008 | 1.37 | 1.28 | 1.29 | 504,557 | 456 | 384,499 |
| 29/06/2008 | 1.40 | 1.30 | 1.31 | 548,855 | 517 | 407,841 |
| 22/06/2008 | 1.37 | 1.30 | 1.31 | 299,053 | 434 | 225,782 |
| 15/06/2008 | 1.34 | 1.31 | 1.32 | 451,290 | 539 | 340,562 |
| 08/06/2008 | 1.41 | 1.33 | 1.33 | 1,001,293 | 830 | 724,499 |
| 01/06/2008 | 1.36 | 1.32 | 1.35 | 509,375 | 453 | 381,339 |
| 26/05/2008 | 1.38 | 1.33 | 1.34 | 393,726 | 481 | 293,213 |