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 |
|---|---|---|---|---|---|---|
| 25/08/2022 | 0.36 | 0.35 | 0.36 | 353 | 5 | 1,000 |
| 24/08/2022 | 0.36 | 0.35 | 0.36 | 5,057 | 18 | 14,447 |
| 23/08/2022 | 0.36 | 0.35 | 0.36 | 1,596 | 8 | 4,560 |
| 22/08/2022 | 0.36 | 0.35 | 0.36 | 9,391 | 13 | 26,830 |
| 21/08/2022 | 0.36 | 0.35 | 0.36 | 4,411 | 26 | 12,601 |
| 18/08/2022 | 0.36 | 0.35 | 0.36 | 3,855 | 13 | 11,015 |
| 16/08/2022 | 0.36 | 0.35 | 0.36 | 6,550 | 14 | 18,714 |
| 15/08/2022 | 0.36 | 0.35 | 0.36 | 4,513 | 11 | 12,894 |
| 14/08/2022 | 0.36 | 0.35 | 0.36 | 7,345 | 20 | 20,920 |
| 11/08/2022 | 0.36 | 0.36 | 0.36 | 3,672 | 6 | 10,200 |
| 10/08/2022 | 0.36 | 0.35 | 0.36 | 10,161 | 17 | 29,030 |
| 09/08/2022 | 0.36 | 0.35 | 0.36 | 2,510 | 6 | 7,171 |
| 08/08/2022 | 0.36 | 0.35 | 0.36 | 6,209 | 16 | 17,737 |
| 07/08/2022 | 0.36 | 0.35 | 0.36 | 367 | 3 | 1,048 |
| 04/08/2022 | 0.36 | 0.35 | 0.36 | 5,298 | 9 | 15,134 |
| 02/08/2022 | 0.36 | 0.35 | 0.36 | 1,451 | 5 | 4,145 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 18/05/2008 | 1.36 | 1.31 | 1.33 | 277,498 | 484 | 206,942 |
| 11/05/2008 | 1.35 | 1.31 | 1.31 | 208,270 | 359 | 157,491 |
| 04/05/2008 | 1.40 | 1.32 | 1.34 | 763,459 | 978 | 557,281 |
| 27/04/2008 | 1.34 | 1.29 | 1.33 | 290,146 | 420 | 220,702 |
| 20/04/2008 | 1.31 | 1.29 | 1.29 | 352,631 | 401 | 271,280 |
| 13/04/2008 | 1.32 | 1.29 | 1.31 | 327,848 | 589 | 251,207 |
| 06/04/2008 | 1.34 | 1.29 | 1.29 | 542,911 | 537 | 413,858 |
| 30/03/2008 | 1.35 | 1.30 | 1.30 | 525,015 | 607 | 396,014 |
| 23/03/2008 | 1.33 | 1.27 | 1.31 | 507,474 | 618 | 393,711 |
| 16/03/2008 | 1.38 | 1.30 | 1.30 | 625,770 | 740 | 469,898 |
| 09/03/2008 | 1.40 | 1.35 | 1.36 | 1,099,220 | 1,254 | 801,415 |
| 02/03/2008 | 1.41 | 1.32 | 1.35 | 1,634,998 | 1,824 | 1,193,677 |