Menu

UNITED CABLE INDUSTRIES Historical

Loading data
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
05/08/2026 1.94 1.91 1.92 236,027 62 122,372
04/08/2026 1.93 1.91 1.93 164,364 63 85,860
03/08/2026 1.94 1.91 1.93 511,883 112 266,536
02/08/2026 1.94 1.92 1.93 207,287 69 107,449
30/07/2026 1.95 1.91 1.94 512,085 134 265,174
29/07/2026 1.95 1.92 1.93 431,581 131 223,431
28/07/2026 1.98 1.94 1.94 889,619 194 453,548
27/07/2026 2.00 1.95 1.98 609,735 183 308,085
26/07/2026 1.95 1.90 1.95 632,294 175 326,870
23/07/2026 1.93 1.89 1.91 886,826 145 461,554
22/07/2026 1.92 1.87 1.91 541,996 190 283,455
21/07/2026 1.92 1.87 1.90 1,870,275 382 986,483
20/07/2026 1.89 1.75 1.89 2,432,234 598 1,329,017
19/07/2026 1.91 1.85 1.88 2,932,456 718 1,553,450
16/07/2026 1.84 1.74 1.84 3,009,072 827 1,671,679
15/07/2026 1.77 1.65 1.74 3,971,218 894 2,317,994
14/07/2026 1.65 1.63 1.65 1,759,346 380 1,072,686
13/07/2026 1.63 1.60 1.63 1,015,296 207 627,395
12/07/2026 1.64 1.62 1.62 875,057 295 537,932
09/07/2026 1.65 1.57 1.63 866,695 249 535,991
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
31/08/2025 0.92 0.87 0.90 496,916 299 549,940
24/08/2025 0.91 0.87 0.89 246,119 195 278,000
17/08/2025 0.90 0.87 0.90 297,420 240 338,417
10/08/2025 0.92 0.86 0.89 541,273 416 608,618
03/08/2025 0.88 0.84 0.88 478,257 451 558,196
27/07/2025 0.90 0.86 0.88 577,452 375 655,580
20/07/2025 0.95 0.89 0.89 702,894 521 759,464
13/07/2025 0.92 0.87 0.92 798,693 302 895,874
06/07/2025 0.92 0.87 0.89 298,784 327 333,479
29/06/2025 0.93 0.88 0.92 494,347 340 545,868
22/06/2025 0.92 0.86 0.91 427,219 322 475,646
15/06/2025 0.92 0.82 0.88 873,815 612 1,000,038
11/06/2025 0.94 0.90 0.90 219,988 194 242,142
01/06/2025 0.97 0.91 0.94 679,371 512 722,414
26/05/2025 1.00 0.86 0.92 562,516 489 610,676
18/05/2025 0.98 0.80 0.98 1,093,222 782 1,193,391
11/05/2025 0.84 0.79 0.82 884,154 550 1,080,412
04/05/2025 0.79 0.68 0.77 963,037 684 1,296,556
27/04/2025 0.71 0.65 0.71 570,279 430 841,280
20/04/2025 0.66 0.57 0.66 664,873 345 1,034,678
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/10/2021 0.48 0.44 0.45 272,508 458 588,330
01/09/2021 0.50 0.45 0.47 472,379 728 992,937
01/08/2021 0.53 0.45 0.47 429,374 560 902,109
01/07/2021 0.55 0.49 0.52 533,082 564 1,021,823
01/06/2021 0.62 0.49 0.50 1,249,743 1,272 2,241,289
02/05/2021 0.64 0.51 0.62 3,665,792 2,469 6,186,725
01/04/2021 0.57 0.39 0.52 2,822,380 1,868 5,601,668
01/03/2021 0.42 0.39 0.41 233,938 272 583,486
01/02/2021 0.45 0.39 0.41 397,809 519 954,709
03/01/2021 0.44 0.38 0.43 811,603 873 1,969,851
01/12/2020 0.40 0.38 0.39 232,882 264 603,049
01/11/2020 0.39 0.37 0.39 64,458 181 171,277
01/10/2020 0.41 0.38 0.39 207,613 407 534,700
01/09/2020 0.45 0.35 0.40 616,799 839 1,520,161
04/08/2020 0.37 0.35 0.36 160,649 117 458,801
01/07/2020 0.37 0.35 0.36 82,186 186 230,875
01/06/2020 0.37 0.35 0.36 55,602 100 155,628
10/05/2020 0.37 0.34 0.37 16,713 29 48,200
01/03/2020 0.37 0.35 0.37 110,261 195 309,317
02/02/2020 0.39 0.36 0.37 200,407 303 546,091
Download Table