Menu

UNITED CABLE INDUSTRIES Historical

Loading data
Performance Indicators 23/09/2026
MarketFirst
High Price2.36
Last Closing2.33
No. of Transactions213
SectorElectrical Industries
Low Price2.30
Opening Price2.36
No. of Shares167,864
Div3.02
Change-0.01
Closing Price2.32
Average Price2.33
P/E20.63
Value Traded390,436

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
27/04/2026 1.40 1.37 1.39 227,167 109 164,686
26/04/2026 1.41 1.39 1.40 244,950 87 174,905
23/04/2026 1.40 1.38 1.40 79,653 54 57,311
22/04/2026 1.40 1.38 1.40 209,188 84 150,537
21/04/2026 1.42 1.38 1.40 726,181 199 519,489
20/04/2026 1.43 1.39 1.42 1,250,506 316 885,233
19/04/2026 1.44 1.37 1.40 442,202 194 313,957
16/04/2026 1.46 1.33 1.43 2,549,805 603 1,816,513
15/04/2026 1.39 1.35 1.36 377,494 209 273,996
14/04/2026 1.37 1.31 1.37 796,372 294 591,460
13/04/2026 1.31 1.26 1.31 1,128,676 257 874,007
12/04/2026 1.25 1.24 1.25 307,408 82 247,875
09/04/2026 1.26 1.24 1.25 238,691 68 190,874
08/04/2026 1.29 1.24 1.26 655,557 226 519,446
07/04/2026 1.24 1.21 1.24 71,918 61 58,536
06/04/2026 1.25 1.21 1.23 897,948 258 726,555
05/04/2026 1.22 1.18 1.22 886,047 220 739,230
02/04/2026 1.17 1.15 1.17 163,049 78 140,505
01/04/2026 1.16 1.12 1.16 696,559 181 610,692
31/03/2026 1.14 1.12 1.14 126,988 62 113,001
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/10/2024 0.47 0.45 0.47 106,372 106 232,068
06/10/2024 0.47 0.44 0.47 96,090 125 209,769
29/09/2024 0.46 0.44 0.46 60,477 117 134,704
22/09/2024 0.46 0.43 0.44 93,202 126 212,325
15/09/2024 0.47 0.45 0.46 47,733 70 104,568
08/09/2024 0.47 0.45 0.47 156,056 154 339,521
01/09/2024 0.46 0.43 0.46 77,816 122 175,373
25/08/2024 0.47 0.42 0.46 360,296 416 806,097
18/08/2024 0.45 0.42 0.43 179,929 220 418,123
11/08/2024 0.44 0.39 0.44 242,108 310 586,084
04/08/2024 0.41 0.38 0.39 188,170 180 487,644
28/07/2024 0.42 0.38 0.41 184,211 272 453,208
21/07/2024 0.40 0.38 0.40 29,722 66 76,280
14/07/2024 0.39 0.37 0.39 37,482 87 99,796
08/07/2024 0.39 0.38 0.39 4,996 32 13,112
30/06/2024 0.39 0.38 0.39 36,945 78 97,114
23/06/2024 0.40 0.38 0.39 45,351 77 117,372
10/06/2024 0.41 0.39 0.41 19,588 43 48,825
02/06/2024 0.41 0.39 0.41 47,811 84 119,531
26/05/2024 0.42 0.39 0.41 71,363 120 177,251
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2018 0.54 0.41 0.54 1,717,365 1,181 3,732,272
01/02/2018 0.43 0.39 0.42 926,478 789 2,255,086
02/01/2018 0.42 0.37 0.41 940,159 842 2,425,229
03/12/2017 0.45 0.39 0.39 767,328 544 1,890,488
01/11/2017 0.48 0.43 0.45 480,580 453 1,077,245
01/10/2017 0.51 0.39 0.46 1,227,381 1,215 2,739,516
05/09/2017 0.47 0.39 0.43 1,217,713 1,122 2,855,865
01/08/2017 0.43 0.35 0.43 913,595 768 2,315,772
02/07/2017 0.38 0.34 0.35 199,267 250 560,145
01/06/2017 0.37 0.35 0.37 22,483 51 62,324
01/05/2017 0.38 0.35 0.36 79,015 172 215,381
02/04/2017 0.37 0.34 0.35 218,491 157 634,896
01/03/2017 0.38 0.34 0.35 94,654 165 264,648
01/02/2017 0.38 0.36 0.38 58,142 131 159,113
02/01/2017 0.38 0.35 0.37 121,844 265 337,163
01/12/2016 0.37 0.35 0.36 36,878 112 102,941
01/11/2016 0.39 0.36 0.37 67,881 118 181,059
03/10/2016 0.40 0.37 0.38 168,830 257 433,723
01/09/2016 0.39 0.37 0.37 35,664 53 93,806
01/08/2016 0.39 0.37 0.38 339,724 477 902,146
Download Table