UNITED CABLE INDUSTRIES Historical
Performance Indicators 01/11/2026
MarketFirst
High Price2.28
Last Closing2.27
No. of Transactions110
SectorElectrical Industries
Low Price2.20
Opening Price2.26
No. of Shares111,599
Div3.10
Change-0.01
Closing Price2.26
Average Price2.24
P/E20.23
Value Traded249,982
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/09/2026 | 2.03 | 2.01 | 2.02 | 692,539 | 158 | 344,041 |
| 03/09/2026 | 2.04 | 1.99 | 2.02 | 1,562,773 | 350 | 777,907 |
| 02/09/2026 | 2.00 | 1.97 | 2.00 | 853,120 | 242 | 428,774 |
| 01/09/2026 | 2.01 | 1.99 | 1.99 | 961,232 | 240 | 480,732 |
| 31/08/2026 | 2.03 | 2.00 | 2.00 | 1,077,669 | 284 | 534,093 |
| 30/08/2026 | 2.04 | 2.00 | 2.02 | 253,150 | 100 | 125,377 |
| 27/08/2026 | 2.04 | 1.99 | 2.00 | 677,803 | 224 | 335,723 |
| 26/08/2026 | 2.03 | 1.93 | 2.00 | 2,618,593 | 447 | 1,319,750 |
| 24/08/2026 | 1.95 | 1.91 | 1.94 | 1,005,448 | 157 | 522,664 |
| 23/08/2026 | 1.93 | 1.89 | 1.90 | 764,985 | 108 | 402,824 |
| 20/08/2026 | 1.91 | 1.88 | 1.91 | 299,248 | 78 | 158,051 |
| 19/08/2026 | 1.91 | 1.88 | 1.90 | 89,129 | 56 | 47,145 |
| 18/08/2026 | 1.91 | 1.89 | 1.90 | 205,469 | 98 | 108,549 |
| 17/08/2026 | 1.90 | 1.87 | 1.89 | 328,383 | 123 | 174,220 |
| 16/08/2026 | 1.93 | 1.89 | 1.91 | 158,681 | 95 | 83,423 |
| 13/08/2026 | 1.93 | 1.91 | 1.93 | 83,386 | 53 | 43,537 |
| 12/08/2026 | 1.95 | 1.92 | 1.94 | 67,659 | 45 | 35,021 |
| 11/08/2026 | 1.95 | 1.91 | 1.94 | 380,600 | 141 | 196,639 |
| 10/08/2026 | 1.92 | 1.90 | 1.92 | 326,844 | 44 | 171,714 |
| 09/08/2026 | 1.93 | 1.91 | 1.92 | 380,024 | 58 | 197,438 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/01/2026 | 1.28 | 1.25 | 1.28 | 395,865 | 242 | 314,221 |
| 11/01/2026 | 1.29 | 1.22 | 1.26 | 1,018,090 | 470 | 805,805 |
| 04/01/2026 | 1.30 | 1.24 | 1.27 | 1,452,469 | 506 | 1,137,635 |
| 28/12/2025 | 1.28 | 1.23 | 1.27 | 1,090,004 | 425 | 868,755 |
| 21/12/2025 | 1.29 | 1.23 | 1.26 | 1,729,676 | 577 | 1,379,352 |
| 14/12/2025 | 1.32 | 1.21 | 1.28 | 4,105,269 | 1,352 | 3,220,359 |
| 07/12/2025 | 1.24 | 1.18 | 1.21 | 2,752,782 | 895 | 2,278,766 |
| 30/11/2025 | 1.20 | 1.16 | 1.19 | 2,028,376 | 786 | 1,714,861 |
| 23/11/2025 | 1.17 | 1.13 | 1.16 | 1,250,542 | 580 | 1,092,035 |
| 16/11/2025 | 1.19 | 1.10 | 1.17 | 3,568,516 | 1,273 | 3,101,478 |
| 09/11/2025 | 1.11 | 1.06 | 1.11 | 2,994,362 | 1,205 | 2,755,010 |
| 02/11/2025 | 1.08 | 1.01 | 1.08 | 2,310,475 | 1,084 | 2,210,477 |
| 26/10/2025 | 1.06 | 0.99 | 1.05 | 5,333,744 | 1,827 | 5,187,016 |
| 19/10/2025 | 1.05 | 0.94 | 1.04 | 5,747,047 | 2,012 | 5,767,239 |
| 12/10/2025 | 0.97 | 0.91 | 0.94 | 2,101,546 | 797 | 2,238,269 |
| 05/10/2025 | 0.98 | 0.89 | 0.98 | 2,963,600 | 1,103 | 3,179,490 |
| 28/09/2025 | 0.92 | 0.85 | 0.88 | 1,142,993 | 578 | 1,291,802 |
| 21/09/2025 | 0.88 | 0.85 | 0.88 | 153,148 | 174 | 177,272 |
| 14/09/2025 | 0.88 | 0.85 | 0.88 | 237,878 | 227 | 275,701 |
| 07/09/2025 | 0.91 | 0.86 | 0.87 | 431,057 | 404 | 492,805 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/06/2023 | 0.36 | 0.33 | 0.35 | 66,462 | 124 | 193,170 |
| 01/05/2023 | 0.36 | 0.31 | 0.35 | 241,408 | 431 | 713,976 |
| 02/04/2023 | 0.32 | 0.30 | 0.32 | 88,820 | 150 | 284,799 |
| 01/03/2023 | 0.35 | 0.31 | 0.32 | 179,646 | 320 | 546,043 |
| 01/02/2023 | 0.35 | 0.31 | 0.34 | 284,238 | 474 | 874,797 |
| 02/01/2023 | 0.33 | 0.31 | 0.32 | 106,085 | 221 | 339,543 |
| 01/12/2022 | 0.34 | 0.31 | 0.33 | 40,669 | 113 | 127,505 |
| 01/11/2022 | 0.34 | 0.31 | 0.32 | 127,067 | 233 | 392,371 |
| 02/10/2022 | 0.35 | 0.33 | 0.34 | 34,464 | 101 | 101,365 |
| 01/09/2022 | 0.35 | 0.33 | 0.34 | 43,243 | 128 | 126,935 |
| 01/08/2022 | 0.36 | 0.34 | 0.35 | 113,922 | 248 | 326,568 |
| 03/07/2022 | 0.37 | 0.35 | 0.36 | 124,376 | 212 | 345,359 |
| 01/06/2022 | 0.39 | 0.36 | 0.38 | 136,626 | 333 | 371,054 |
| 08/05/2022 | 0.40 | 0.36 | 0.38 | 274,046 | 319 | 732,710 |
| 03/04/2022 | 0.44 | 0.39 | 0.39 | 391,011 | 459 | 957,173 |
| 01/03/2022 | 0.45 | 0.42 | 0.43 | 206,808 | 296 | 482,015 |
| 01/02/2022 | 0.47 | 0.43 | 0.44 | 376,615 | 509 | 845,497 |
| 02/01/2022 | 0.45 | 0.41 | 0.44 | 361,985 | 421 | 844,594 |
| 01/12/2021 | 0.47 | 0.42 | 0.44 | 409,336 | 592 | 920,818 |
| 01/11/2021 | 0.46 | 0.42 | 0.44 | 406,789 | 588 | 916,246 |