UNITED CABLE INDUSTRIES Historical
Performance Indicators 02/07/2026
MarketFirst
High Price1.57
Last Closing1.57
No. of Transactions495
SectorElectrical Industries
Low Price1.50
Opening Price1.56
No. of Shares1,597,591
Div4.61
Change-0.05
Closing Price1.52
Average Price1.55
P/E13.62
Value Traded2,477,107
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/07/2026 | 1.57 | 1.50 | 1.52 | 2,477,107 | 495 | 1,597,591 |
| 01/07/2026 | 1.59 | 1.56 | 1.57 | 1,306,971 | 385 | 831,425 |
| 30/06/2026 | 1.59 | 1.57 | 1.58 | 892,840 | 301 | 563,902 |
| 29/06/2026 | 1.59 | 1.55 | 1.59 | 1,228,821 | 427 | 779,358 |
| 28/06/2026 | 1.60 | 1.55 | 1.57 | 1,049,103 | 333 | 667,228 |
| 25/06/2026 | 1.63 | 1.59 | 1.60 | 1,433,805 | 398 | 891,922 |
| 24/06/2026 | 1.63 | 1.58 | 1.61 | 1,785,982 | 480 | 1,110,313 |
| 23/06/2026 | 1.66 | 1.63 | 1.65 | 1,173,151 | 368 | 712,126 |
| 22/06/2026 | 1.70 | 1.65 | 1.67 | 1,915,147 | 540 | 1,145,137 |
| 21/06/2026 | 1.69 | 1.60 | 1.69 | 2,055,109 | 591 | 1,237,966 |
| 18/06/2026 | 1.65 | 1.57 | 1.60 | 562,970 | 244 | 350,269 |
| 17/06/2026 | 1.68 | 1.61 | 1.63 | 760,030 | 312 | 460,513 |
| 15/06/2026 | 1.71 | 1.66 | 1.70 | 1,889,681 | 471 | 1,118,341 |
| 14/06/2026 | 1.74 | 1.70 | 1.72 | 1,732,085 | 462 | 1,006,722 |
| 11/06/2026 | 1.75 | 1.70 | 1.73 | 2,702,404 | 512 | 1,564,900 |
| 10/06/2026 | 1.76 | 1.73 | 1.74 | 357,486 | 103 | 205,787 |
| 09/06/2026 | 1.76 | 1.73 | 1.75 | 408,424 | 138 | 234,558 |
| 08/06/2026 | 1.77 | 1.71 | 1.75 | 379,123 | 181 | 217,872 |
| 07/06/2026 | 1.76 | 1.69 | 1.75 | 667,917 | 253 | 386,799 |
| 04/06/2026 | 1.79 | 1.73 | 1.76 | 506,269 | 265 | 287,424 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/06/2026 | 1.60 | 1.50 | 1.52 | 6,954,842 | 1,941 | 4,439,504 |
| 21/06/2026 | 1.70 | 1.58 | 1.60 | 8,363,194 | 2,377 | 5,097,464 |
| 14/06/2026 | 1.74 | 1.57 | 1.60 | 4,944,766 | 1,489 | 2,935,845 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2026 | 1.80 | 1.55 | 1.58 | 24,435,563 | 7,483 | 14,674,322 |
| 03/05/2026 | 1.65 | 1.46 | 1.60 | 7,516,574 | 2,817 | 4,771,693 |
| 01/04/2026 | 1.48 | 1.12 | 1.48 | 13,856,214 | 4,177 | 10,376,884 |
| 01/03/2026 | 1.24 | 1.11 | 1.14 | 4,380,880 | 1,374 | 3,778,640 |
| 01/02/2026 | 1.25 | 1.17 | 1.19 | 3,500,204 | 1,172 | 2,915,090 |
| 04/01/2026 | 1.30 | 1.17 | 1.22 | 5,115,151 | 1,826 | 4,134,033 |
| 01/12/2025 | 1.32 | 1.17 | 1.27 | 10,854,578 | 3,736 | 8,743,862 |
| 02/11/2025 | 1.20 | 1.01 | 1.20 | 10,975,424 | 4,441 | 9,877,231 |
| 01/10/2025 | 1.06 | 0.86 | 1.05 | 17,074,534 | 6,167 | 17,415,925 |
| 01/09/2025 | 0.92 | 0.85 | 0.85 | 1,179,178 | 1,103 | 1,351,499 |
| 03/08/2025 | 0.92 | 0.84 | 0.92 | 1,917,284 | 1,453 | 2,175,341 |
| 01/07/2025 | 0.95 | 0.86 | 0.88 | 2,685,892 | 1,764 | 2,981,763 |
| 01/06/2025 | 0.97 | 0.82 | 0.90 | 2,386,672 | 1,741 | 2,648,742 |
| 04/05/2025 | 1.00 | 0.68 | 0.92 | 3,502,928 | 2,505 | 4,181,035 |
| 03/04/2025 | 0.71 | 0.53 | 0.71 | 1,899,998 | 1,274 | 3,078,671 |
| 02/03/2025 | 0.64 | 0.55 | 0.56 | 587,903 | 520 | 1,006,311 |
| 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 |