UNITED CABLE INDUSTRIES Historical
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 |
|---|---|---|---|---|---|---|
| 06/06/2022 | 0.38 | 0.36 | 0.36 | 4,006 | 8 | 11,109 |
| 05/06/2022 | 0.37 | 0.37 | 0.37 | 5,205 | 8 | 14,068 |
| 02/06/2022 | 0.38 | 0.37 | 0.38 | 3,008 | 12 | 8,102 |
| 01/06/2022 | 0.38 | 0.37 | 0.38 | 8,529 | 18 | 23,050 |
| 31/05/2022 | 0.38 | 0.38 | 0.38 | 2,128 | 4 | 5,600 |
| 30/05/2022 | 0.39 | 0.38 | 0.39 | 600 | 4 | 1,580 |
| 29/05/2022 | 0.38 | 0.38 | 0.38 | 1,178 | 2 | 3,100 |
| 25/05/2022 | 0.39 | 0.38 | 0.39 | 778 | 8 | 2,046 |
| 24/05/2022 | 0.39 | 0.37 | 0.39 | 17,986 | 32 | 47,691 |
| 23/05/2022 | 0.38 | 0.37 | 0.38 | 6,439 | 10 | 17,400 |
| 22/05/2022 | 0.38 | 0.37 | 0.38 | 2,370 | 8 | 6,400 |
| 19/05/2022 | 0.38 | 0.37 | 0.38 | 17,043 | 24 | 46,059 |
| 18/05/2022 | 0.39 | 0.38 | 0.38 | 1,661 | 8 | 4,370 |
| 17/05/2022 | 0.39 | 0.37 | 0.39 | 5,399 | 15 | 14,206 |
| 16/05/2022 | 0.38 | 0.37 | 0.38 | 47,987 | 62 | 126,282 |
| 15/05/2022 | 0.37 | 0.36 | 0.37 | 14,704 | 25 | 40,079 |
| 12/05/2022 | 0.37 | 0.36 | 0.36 | 46,737 | 45 | 129,795 |
| 11/05/2022 | 0.37 | 0.37 | 0.37 | 23,229 | 11 | 62,780 |
| 10/05/2022 | 0.39 | 0.38 | 0.38 | 22,443 | 24 | 59,056 |
| 09/05/2022 | 0.39 | 0.38 | 0.39 | 24,792 | 26 | 65,053 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/04/2008 | 1.34 | 1.29 | 1.33 | 290,146 | 420 | 220,702 |
| 20/04/2008 | 1.31 | 1.29 | 1.29 | 352,631 | 401 | 271,280 |
| 13/04/2008 | 1.32 | 1.29 | 1.31 | 327,848 | 589 | 251,207 |
| 06/04/2008 | 1.34 | 1.29 | 1.29 | 542,911 | 537 | 413,858 |
| 30/03/2008 | 1.35 | 1.30 | 1.30 | 525,015 | 607 | 396,014 |
| 23/03/2008 | 1.33 | 1.27 | 1.31 | 507,474 | 618 | 393,711 |
| 16/03/2008 | 1.38 | 1.30 | 1.30 | 625,770 | 740 | 469,898 |
| 09/03/2008 | 1.40 | 1.35 | 1.36 | 1,099,220 | 1,254 | 801,415 |
| 02/03/2008 | 1.41 | 1.32 | 1.35 | 1,634,998 | 1,824 | 1,193,677 |
| 24/02/2008 | 1.37 | 1.32 | 1.32 | 541,348 | 932 | 404,621 |
| 17/02/2008 | 1.38 | 1.30 | 1.35 | 954,137 | 1,419 | 710,124 |
| 10/02/2008 | 1.35 | 1.30 | 1.30 | 724,495 | 1,499 | 547,280 |
| 02/02/2008 | 1.41 | 1.32 | 1.34 | 2,253,563 | 2,322 | 1,640,477 |
| 27/01/2008 | 1.36 | 1.31 | 1.34 | 677,666 | 984 | 506,082 |
| 20/01/2008 | 1.44 | 1.27 | 1.32 | 7,167,041 | 9,538 | 5,155,263 |
| 13/01/2008 | 1.37 | 1.25 | 1.37 | 2,558,960 | 8,480 | 1,962,811 |