UNITED CABLE INDUSTRIES Historical
Performance Indicators 29/10/2026
MarketFirst
High Price2.27
Last Closing2.22
No. of Transactions216
SectorElectrical Industries
Low Price2.21
Opening Price2.21
No. of Shares270,532
Div3.08
Change0.05
Closing Price2.27
Average Price2.26
P/E20.19
Value Traded611,299
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2026 | 2.37 | 2.34 | 2.36 | 109,253 | 72 | 46,529 |
| 30/09/2026 | 2.37 | 2.32 | 2.36 | 314,158 | 106 | 134,102 |
| 29/09/2026 | 2.36 | 2.33 | 2.33 | 85,493 | 80 | 36,585 |
| 28/09/2026 | 2.36 | 2.32 | 2.35 | 339,160 | 110 | 144,572 |
| 27/09/2026 | 2.39 | 2.32 | 2.32 | 268,885 | 128 | 114,056 |
| 24/09/2026 | 2.34 | 2.31 | 2.31 | 172,938 | 85 | 74,551 |
| 23/09/2026 | 2.36 | 2.30 | 2.32 | 390,436 | 213 | 167,864 |
| 22/09/2026 | 2.39 | 2.26 | 2.33 | 780,522 | 300 | 336,089 |
| 21/09/2026 | 2.50 | 2.27 | 2.33 | 3,675,533 | 928 | 1,532,127 |
| 20/09/2026 | 2.34 | 2.19 | 2.34 | 2,221,226 | 437 | 967,286 |
| 17/09/2026 | 2.19 | 2.11 | 2.18 | 655,992 | 148 | 303,516 |
| 16/09/2026 | 2.20 | 2.10 | 2.15 | 1,305,549 | 355 | 605,832 |
| 15/09/2026 | 2.18 | 2.13 | 2.17 | 1,201,607 | 301 | 558,137 |
| 14/09/2026 | 2.16 | 2.09 | 2.13 | 1,496,715 | 328 | 706,208 |
| 13/09/2026 | 2.12 | 2.06 | 2.08 | 1,306,550 | 265 | 627,594 |
| 10/09/2026 | 2.06 | 2.03 | 2.06 | 1,484,857 | 229 | 727,038 |
| 09/09/2026 | 2.05 | 2.02 | 2.03 | 720,337 | 205 | 354,590 |
| 08/09/2026 | 2.06 | 2.01 | 2.03 | 1,573,156 | 362 | 773,733 |
| 07/09/2026 | 2.03 | 2.00 | 2.01 | 879,872 | 217 | 436,194 |
| 06/09/2026 | 2.03 | 2.01 | 2.02 | 692,539 | 158 | 344,041 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/06/2026 | 1.77 | 1.69 | 1.73 | 4,515,354 | 1,187 | 2,609,916 |
| 31/05/2026 | 1.80 | 1.57 | 1.76 | 3,637,650 | 1,462 | 2,143,288 |
| 24/05/2026 | 1.61 | 1.59 | 1.61 | 360,868 | 138 | 226,082 |
| 17/05/2026 | 1.64 | 1.59 | 1.61 | 1,320,583 | 549 | 817,570 |
| 10/05/2026 | 1.65 | 1.54 | 1.62 | 2,564,224 | 999 | 1,601,393 |
| 03/05/2026 | 1.58 | 1.46 | 1.57 | 3,074,732 | 1,038 | 2,003,969 |
| 26/04/2026 | 1.48 | 1.37 | 1.48 | 2,378,962 | 793 | 1,660,668 |
| 19/04/2026 | 1.44 | 1.37 | 1.40 | 2,707,729 | 847 | 1,926,527 |
| 12/04/2026 | 1.46 | 1.24 | 1.43 | 5,159,755 | 1,445 | 3,803,851 |
| 05/04/2026 | 1.29 | 1.18 | 1.25 | 2,750,161 | 833 | 2,234,641 |
| 29/03/2026 | 1.17 | 1.12 | 1.17 | 2,343,283 | 560 | 2,053,440 |
| 24/03/2026 | 1.16 | 1.11 | 1.13 | 489,715 | 184 | 431,621 |
| 15/03/2026 | 1.18 | 1.15 | 1.16 | 1,197,887 | 342 | 1,033,362 |
| 08/03/2026 | 1.24 | 1.20 | 1.24 | 545,051 | 249 | 447,318 |
| 01/03/2026 | 1.22 | 1.15 | 1.21 | 664,551 | 298 | 564,096 |
| 22/02/2026 | 1.20 | 1.17 | 1.19 | 700,249 | 159 | 589,312 |
| 15/02/2026 | 1.20 | 1.17 | 1.19 | 658,491 | 241 | 556,181 |
| 08/02/2026 | 1.23 | 1.18 | 1.19 | 943,767 | 379 | 788,422 |
| 01/02/2026 | 1.25 | 1.20 | 1.23 | 1,197,697 | 393 | 981,175 |
| 25/01/2026 | 1.24 | 1.17 | 1.22 | 2,248,728 | 608 | 1,876,372 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2025 | 0.63 | 0.58 | 0.62 | 1,002,486 | 919 | 1,662,047 |
| 02/01/2025 | 0.63 | 0.56 | 0.63 | 1,126,851 | 989 | 1,887,315 |
| 01/12/2024 | 0.61 | 0.55 | 0.58 | 1,046,991 | 1,120 | 1,817,472 |
| 03/11/2024 | 0.60 | 0.48 | 0.60 | 1,963,577 | 1,927 | 3,616,940 |
| 01/10/2024 | 0.49 | 0.44 | 0.49 | 583,475 | 686 | 1,250,614 |
| 01/09/2024 | 0.47 | 0.43 | 0.45 | 390,046 | 511 | 866,010 |
| 01/08/2024 | 0.47 | 0.38 | 0.46 | 998,535 | 1,162 | 2,366,832 |
| 01/07/2024 | 0.42 | 0.37 | 0.41 | 264,101 | 485 | 667,411 |
| 02/06/2024 | 0.41 | 0.38 | 0.39 | 113,974 | 218 | 288,943 |
| 01/05/2024 | 0.42 | 0.35 | 0.41 | 393,447 | 610 | 1,004,084 |
| 01/04/2024 | 0.38 | 0.33 | 0.36 | 164,776 | 318 | 460,741 |
| 03/03/2024 | 0.41 | 0.37 | 0.38 | 102,122 | 230 | 258,537 |
| 01/02/2024 | 0.43 | 0.39 | 0.41 | 387,133 | 503 | 944,153 |
| 02/01/2024 | 0.43 | 0.39 | 0.41 | 390,606 | 656 | 947,730 |
| 03/12/2023 | 0.40 | 0.34 | 0.40 | 420,352 | 759 | 1,110,780 |
| 01/11/2023 | 0.35 | 0.32 | 0.35 | 128,216 | 282 | 386,073 |
| 01/10/2023 | 0.36 | 0.33 | 0.34 | 221,517 | 288 | 639,762 |
| 03/09/2023 | 0.36 | 0.33 | 0.35 | 92,764 | 219 | 268,206 |
| 01/08/2023 | 0.35 | 0.33 | 0.35 | 32,433 | 109 | 95,703 |
| 02/07/2023 | 0.36 | 0.33 | 0.35 | 102,294 | 230 | 294,847 |