Menu

UNITED CABLE INDUSTRIES Historical

Loading data
Performance Indicators 21/05/2026
MarketFirst
High Price1.61
Last Closing1.62
No. of Transactions68
SectorElectrical Industries
Low Price1.59
Opening Price1.61
No. of Shares95,662
Div4.35
Change-0.01
Closing Price1.61
Average Price1.60
P/E14.43
Value Traded152,604

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/04/2026 1.40 1.38 1.40 209,188 84 150,537
21/04/2026 1.42 1.38 1.40 726,181 199 519,489
20/04/2026 1.43 1.39 1.42 1,250,506 316 885,233
19/04/2026 1.44 1.37 1.40 442,202 194 313,957
16/04/2026 1.46 1.33 1.43 2,549,805 603 1,816,513
15/04/2026 1.39 1.35 1.36 377,494 209 273,996
14/04/2026 1.37 1.31 1.37 796,372 294 591,460
13/04/2026 1.31 1.26 1.31 1,128,676 257 874,007
12/04/2026 1.25 1.24 1.25 307,408 82 247,875
09/04/2026 1.26 1.24 1.25 238,691 68 190,874
08/04/2026 1.29 1.24 1.26 655,557 226 519,446
07/04/2026 1.24 1.21 1.24 71,918 61 58,536
06/04/2026 1.25 1.21 1.23 897,948 258 726,555
05/04/2026 1.22 1.18 1.22 886,047 220 739,230
02/04/2026 1.17 1.15 1.17 163,049 78 140,505
01/04/2026 1.16 1.12 1.16 696,559 181 610,692
31/03/2026 1.14 1.12 1.14 126,988 62 113,001
30/03/2026 1.15 1.13 1.14 673,693 137 591,210
29/03/2026 1.15 1.12 1.14 682,994 102 598,032
26/03/2026 1.13 1.11 1.13 111,642 75 99,747
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table