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
08/02/2026 1.23 1.21 1.23 45,195 40 37,063
05/02/2026 1.23 1.21 1.23 107,241 47 88,418
04/02/2026 1.23 1.22 1.23 260,941 80 212,866
03/02/2026 1.23 1.21 1.23 215,228 73 176,993
02/02/2026 1.25 1.21 1.24 372,508 113 302,142
01/02/2026 1.22 1.20 1.22 241,779 80 200,756
29/01/2026 1.23 1.21 1.22 547,072 101 449,900
28/01/2026 1.22 1.20 1.22 183,921 77 151,963
27/01/2026 1.23 1.20 1.23 89,052 68 73,299
26/01/2026 1.22 1.17 1.21 1,213,101 257 1,025,118
25/01/2026 1.24 1.22 1.22 215,581 105 176,092
22/01/2026 1.28 1.26 1.28 22,719 30 17,889
21/01/2026 1.28 1.26 1.28 113,138 66 89,350
20/01/2026 1.27 1.25 1.27 69,901 62 55,405
19/01/2026 1.27 1.25 1.27 145,103 59 115,578
18/01/2026 1.26 1.25 1.26 45,004 25 35,999
15/01/2026 1.26 1.22 1.26 252,347 155 203,808
14/01/2026 1.27 1.25 1.26 222,702 93 177,091
13/01/2026 1.28 1.26 1.28 92,313 53 72,890
12/01/2026 1.28 1.26 1.28 136,640 67 107,486
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/04/2024 0.38 0.37 0.38 7,672 22 20,610
31/03/2024 0.38 0.36 0.38 42,679 108 117,030
24/03/2024 0.39 0.37 0.38 11,901 43 31,310
17/03/2024 0.39 0.38 0.38 2,355 6 6,102
10/03/2024 0.41 0.39 0.41 19,071 66 47,799
03/03/2024 0.41 0.40 0.41 61,995 98 154,954
25/02/2024 0.41 0.40 0.41 29,260 39 73,131
18/02/2024 0.42 0.39 0.40 132,054 195 325,125
11/02/2024 0.43 0.41 0.42 96,813 147 230,392
04/02/2024 0.42 0.40 0.42 35,852 88 88,397
28/01/2024 0.42 0.40 0.42 131,336 115 319,552
21/01/2024 0.43 0.39 0.43 101,693 212 247,848
14/01/2024 0.41 0.39 0.41 22,600 73 56,445
07/01/2024 0.41 0.40 0.40 49,943 95 123,509
31/12/2023 0.43 0.38 0.42 192,289 229 463,168
24/12/2023 0.40 0.38 0.39 32,557 63 83,479
17/12/2023 0.40 0.37 0.39 125,775 227 324,228
10/12/2023 0.39 0.37 0.38 136,809 227 358,503
03/12/2023 0.37 0.34 0.37 111,111 208 308,886
26/11/2023 0.35 0.34 0.35 3,373 32 9,909
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2016 0.39 0.37 0.38 77,235 152 202,516
02/05/2016 0.40 0.38 0.39 106,875 195 275,973
03/04/2016 0.43 0.38 0.39 187,452 326 464,068
01/03/2016 0.45 0.40 0.41 830,410 692 1,918,362
01/02/2016 0.45 0.41 0.44 775,185 669 1,775,419
03/01/2016 0.46 0.42 0.44 1,133,386 411 2,575,069
01/12/2015 0.45 0.40 0.45 1,132,973 502 2,603,298
01/11/2015 0.48 0.41 0.41 270,673 596 629,460
01/10/2015 0.47 0.42 0.45 16,905 89 37,978
01/09/2015 0.45 0.41 0.42 58,849 131 132,574
02/08/2015 0.47 0.42 0.45 125,938 246 282,106
01/07/2015 0.49 0.45 0.47 200,111 76 418,559
01/06/2015 0.53 0.48 0.48 35,243 124 69,152
03/05/2015 0.57 0.53 0.54 988,829 210 1,798,217
01/04/2015 0.59 0.56 0.58 13,517 44 23,265
01/03/2015 0.60 0.56 0.58 13,444 49 23,008
01/02/2015 0.64 0.59 0.60 689,143 203 1,142,566
04/01/2015 0.61 0.59 0.59 31,662 78 53,455
01/12/2014 0.63 0.59 0.59 680,891 139 1,134,216
02/11/2014 0.60 0.56 0.59 51,859 88 88,665
Download Table