UNITED CABLE INDUSTRIES Historical
Performance Indicators 22/10/2025
MarketSecond
High Price1.02
Last Closing1.00
No. of Transactions464
SectorElectrical Industries
Low Price0.99
Opening Price1.02
No. of Shares1,263,921
Div4.00
Change0.00
Closing Price1.00
Average Price1.01
P/E13.83
Value Traded1,271,495
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/10/2025 | 1.02 | 0.99 | 1.00 | 1,271,495 | 464 | 1,263,921 |
| 21/10/2025 | 1.00 | 0.96 | 1.00 | 2,357,329 | 656 | 2,394,710 |
| 20/10/2025 | 0.96 | 0.94 | 0.96 | 360,106 | 182 | 379,898 |
| 19/10/2025 | 0.96 | 0.94 | 0.95 | 280,798 | 115 | 297,624 |
| 16/10/2025 | 0.94 | 0.91 | 0.94 | 184,964 | 128 | 199,193 |
| 15/10/2025 | 0.94 | 0.91 | 0.92 | 322,401 | 147 | 350,387 |
| 14/10/2025 | 0.95 | 0.92 | 0.94 | 298,462 | 127 | 320,191 |
| 13/10/2025 | 0.95 | 0.93 | 0.95 | 712,422 | 211 | 754,795 |
| 12/10/2025 | 0.97 | 0.94 | 0.95 | 583,298 | 184 | 613,703 |
| 09/10/2025 | 0.98 | 0.95 | 0.98 | 615,049 | 230 | 638,450 |
| 08/10/2025 | 0.95 | 0.91 | 0.95 | 906,018 | 275 | 972,063 |
| 07/10/2025 | 0.92 | 0.90 | 0.91 | 267,186 | 141 | 293,523 |
| 06/10/2025 | 0.94 | 0.91 | 0.92 | 442,322 | 243 | 476,748 |
| 05/10/2025 | 0.92 | 0.89 | 0.92 | 733,025 | 214 | 798,706 |
| 02/10/2025 | 0.92 | 0.88 | 0.88 | 455,194 | 247 | 506,471 |
| 01/10/2025 | 0.89 | 0.86 | 0.89 | 473,403 | 181 | 537,440 |
| 30/09/2025 | 0.87 | 0.85 | 0.85 | 91,185 | 63 | 106,280 |
| 29/09/2025 | 0.88 | 0.87 | 0.87 | 105,517 | 55 | 121,279 |
| 28/09/2025 | 0.88 | 0.86 | 0.88 | 17,694 | 32 | 20,332 |
| 25/09/2025 | 0.88 | 0.86 | 0.88 | 17,787 | 18 | 20,535 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/02/2026 | 1.23 | 1.18 | 1.19 | 943,767 | 379 | 788,422 |
| 01/02/2026 | 1.25 | 1.20 | 1.23 | 1,197,697 | 393 | 981,175 |
| 11/01/2026 | 1.29 | 1.22 | 1.26 | 1,018,090 | 470 | 805,805 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/10/2024 | 0.49 | 0.44 | 0.49 | 583,475 | 686 | 1,250,614 |
| 01/09/2024 | 0.47 | 0.43 | 0.45 | 390,046 | 511 | 866,010 |
| 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 |