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 |
|---|---|---|---|---|---|---|
| 11/11/2025 | 1.09 | 1.07 | 1.08 | 153,697 | 86 | 143,281 |
| 10/11/2025 | 1.10 | 1.07 | 1.09 | 512,513 | 205 | 474,808 |
| 09/11/2025 | 1.11 | 1.08 | 1.10 | 1,289,092 | 472 | 1,175,556 |
| 06/11/2025 | 1.08 | 1.03 | 1.08 | 1,151,964 | 461 | 1,089,993 |
| 05/11/2025 | 1.04 | 1.02 | 1.03 | 176,509 | 82 | 172,314 |
| 04/11/2025 | 1.04 | 1.01 | 1.04 | 236,738 | 147 | 231,878 |
| 03/11/2025 | 1.04 | 1.01 | 1.03 | 203,157 | 160 | 198,742 |
| 02/11/2025 | 1.06 | 1.03 | 1.04 | 542,108 | 234 | 517,550 |
| 30/10/2025 | 1.06 | 1.02 | 1.05 | 2,023,469 | 559 | 1,952,804 |
| 29/10/2025 | 1.02 | 1.01 | 1.02 | 320,177 | 140 | 314,506 |
| 28/10/2025 | 1.04 | 1.00 | 1.00 | 1,567,411 | 436 | 1,538,667 |
| 27/10/2025 | 1.03 | 0.99 | 1.00 | 406,918 | 264 | 403,561 |
| 26/10/2025 | 1.06 | 1.02 | 1.03 | 1,015,769 | 428 | 977,478 |
| 23/10/2025 | 1.05 | 1.00 | 1.04 | 1,477,319 | 595 | 1,431,086 |
| 22/10/2025 | 1.02 | 0.99 | 1.00 | 1,271,495 | 464 | 1,263,921 |
| 21/10/2025 | 1.00 | 0.96 | 1.00 | 2,357,329 | 656 | 2,394,710 |
| 20/10/2025 | 0.96 | 0.94 | 0.96 | 360,106 | 182 | 379,898 |
| 19/10/2025 | 0.96 | 0.94 | 0.95 | 280,798 | 115 | 297,624 |
| 16/10/2025 | 0.94 | 0.91 | 0.94 | 184,964 | 128 | 199,193 |
| 15/10/2025 | 0.94 | 0.91 | 0.92 | 322,401 | 147 | 350,387 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/02/2022 | 0.45 | 0.43 | 0.44 | 35,848 | 44 | 83,164 |
| 20/02/2022 | 0.45 | 0.43 | 0.45 | 55,150 | 87 | 126,646 |
| 13/02/2022 | 0.45 | 0.43 | 0.44 | 60,401 | 73 | 139,852 |
| 06/02/2022 | 0.46 | 0.43 | 0.45 | 73,997 | 115 | 169,132 |
| 30/01/2022 | 0.47 | 0.41 | 0.46 | 293,245 | 328 | 653,316 |
| 23/01/2022 | 0.43 | 0.41 | 0.43 | 33,555 | 64 | 80,481 |
| 16/01/2022 | 0.43 | 0.42 | 0.43 | 62,036 | 83 | 145,702 |
| 09/01/2022 | 0.43 | 0.42 | 0.43 | 79,264 | 92 | 187,889 |
| 02/01/2022 | 0.45 | 0.43 | 0.43 | 74,254 | 76 | 171,699 |
| 26/12/2021 | 0.44 | 0.42 | 0.44 | 38,355 | 100 | 89,582 |
| 19/12/2021 | 0.45 | 0.43 | 0.44 | 59,446 | 79 | 137,282 |
| 12/12/2021 | 0.46 | 0.43 | 0.45 | 54,197 | 86 | 122,909 |
| 05/12/2021 | 0.47 | 0.43 | 0.46 | 254,110 | 316 | 563,558 |
| 28/11/2021 | 0.44 | 0.42 | 0.44 | 54,703 | 76 | 127,465 |
| 21/11/2021 | 0.45 | 0.43 | 0.45 | 62,043 | 90 | 140,905 |
| 14/11/2021 | 0.46 | 0.43 | 0.45 | 97,216 | 147 | 216,630 |
| 07/11/2021 | 0.46 | 0.42 | 0.46 | 183,244 | 250 | 409,574 |
| 31/10/2021 | 0.45 | 0.43 | 0.44 | 14,686 | 38 | 33,423 |
| 24/10/2021 | 0.48 | 0.44 | 0.46 | 98,605 | 148 | 215,471 |
| 17/10/2021 | 0.48 | 0.47 | 0.48 | 53,594 | 82 | 114,022 |