UNITED CABLE INDUSTRIES Historical
Performance Indicators 09/05/2024
MarketSecond
High Price0.36
Last Closing0.36
No. of Transactions9
SectorElectrical Industries
Low Price0.35
Opening Price0.36
No. of Shares7,700
Div7.14
Change-0.01
Closing Price0.35
Average Price0.35
P/E9.42
Value Traded2,727
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/02/2021 | 0.44 | 0.43 | 0.44 | 12,001 | 16 | 27,900 |
| 09/02/2021 | 0.45 | 0.43 | 0.44 | 4,925 | 7 | 11,192 |
| 08/02/2021 | 0.45 | 0.43 | 0.45 | 11,559 | 12 | 26,250 |
| 07/02/2021 | 0.45 | 0.43 | 0.45 | 27,840 | 42 | 63,271 |
| 04/02/2021 | 0.45 | 0.43 | 0.45 | 66,717 | 75 | 152,615 |
| 03/02/2021 | 0.44 | 0.43 | 0.44 | 3,291 | 10 | 7,650 |
| 02/02/2021 | 0.44 | 0.43 | 0.44 | 9,386 | 7 | 21,820 |
| 01/02/2021 | 0.44 | 0.42 | 0.44 | 29,300 | 39 | 68,773 |
| 31/01/2021 | 0.43 | 0.42 | 0.43 | 13,765 | 17 | 32,527 |
| 28/01/2021 | 0.44 | 0.43 | 0.43 | 5,548 | 16 | 12,900 |
| 27/01/2021 | 0.44 | 0.43 | 0.44 | 5,429 | 25 | 12,607 |
| 26/01/2021 | 0.44 | 0.43 | 0.44 | 17,630 | 22 | 40,997 |
| 25/01/2021 | 0.44 | 0.42 | 0.44 | 47,023 | 58 | 110,227 |
| 24/01/2021 | 0.44 | 0.42 | 0.43 | 9,936 | 15 | 23,150 |
| 21/01/2021 | 0.44 | 0.42 | 0.44 | 16,828 | 25 | 39,450 |
| 20/01/2021 | 0.44 | 0.42 | 0.44 | 17,300 | 43 | 40,240 |
| 19/01/2021 | 0.44 | 0.43 | 0.44 | 70,173 | 38 | 163,140 |
| 18/01/2021 | 0.43 | 0.41 | 0.43 | 38,823 | 71 | 92,453 |
| 17/01/2021 | 0.42 | 0.40 | 0.42 | 38,219 | 57 | 93,956 |
| 14/01/2021 | 0.42 | 0.40 | 0.41 | 15,729 | 41 | 38,575 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/10/2009 | 1.00 | 0.97 | 0.98 | 77,344 | 81 | 78,891 |
| 04/10/2009 | 1.01 | 0.98 | 0.99 | 70,658 | 57 | 71,568 |
| 27/09/2009 | 1.03 | 0.99 | 1.01 | 52,477 | 60 | 51,743 |
| 24/09/2009 | 1.05 | 1.00 | 1.05 | 151 | 2 | 151 |
| 13/09/2009 | 1.05 | 1.00 | 1.03 | 39,686 | 88 | 39,363 |
| 06/09/2009 | 1.07 | 1.00 | 1.01 | 253,956 | 199 | 248,587 |
| 30/08/2009 | 1.05 | 1.00 | 1.04 | 189,807 | 127 | 185,263 |
| 23/08/2009 | 1.01 | 0.98 | 1.00 | 489,522 | 100 | 491,603 |
| 16/08/2009 | 0.99 | 0.96 | 0.99 | 78,230 | 85 | 80,214 |
| 09/08/2009 | 0.99 | 0.97 | 0.98 | 68,915 | 64 | 70,281 |
| 02/08/2009 | 1.03 | 0.98 | 1.00 | 64,209 | 93 | 64,423 |
| 26/07/2009 | 1.06 | 0.98 | 0.99 | 239,286 | 159 | 236,793 |
| 19/07/2009 | 1.08 | 1.01 | 1.03 | 332,464 | 166 | 314,720 |
| 12/07/2009 | 1.03 | 0.96 | 1.03 | 198,252 | 155 | 199,762 |
| 05/07/2009 | 1.03 | 0.95 | 0.97 | 658,282 | 277 | 675,547 |
| 28/06/2009 | 1.12 | 1.06 | 1.07 | 273,555 | 220 | 248,047 |
| 21/06/2009 | 1.21 | 1.05 | 1.09 | 628,187 | 574 | 551,350 |
| 14/06/2009 | 1.21 | 1.03 | 1.16 | 1,215,342 | 877 | 1,073,657 |
| 07/06/2009 | 1.06 | 0.98 | 1.02 | 343,236 | 328 | 336,667 |
| 31/05/2009 | 1.00 | 0.97 | 0.97 | 35,714 | 59 | 36,398 |