Menu

UNITED CABLE INDUSTRIES Historical

Loading data
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
24/09/2025 0.88 0.86 0.86 8,804 20 10,222
23/09/2025 0.88 0.85 0.88 47,470 39 55,160
22/09/2025 0.88 0.86 0.88 65,267 55 75,472
21/09/2025 0.88 0.86 0.88 13,819 42 15,883
18/09/2025 0.88 0.85 0.88 51,474 44 59,715
17/09/2025 0.88 0.86 0.87 25,557 26 29,547
16/09/2025 0.88 0.86 0.87 21,188 36 24,564
15/09/2025 0.88 0.86 0.87 54,844 53 62,651
14/09/2025 0.87 0.85 0.87 84,814 68 99,224
11/09/2025 0.87 0.86 0.87 59,845 107 69,548
10/09/2025 0.88 0.86 0.87 40,464 43 46,592
09/09/2025 0.89 0.86 0.89 225,527 159 259,077
08/09/2025 0.90 0.88 0.88 55,702 42 62,456
07/09/2025 0.91 0.89 0.90 49,519 53 55,132
03/09/2025 0.92 0.89 0.90 68,409 65 75,967
02/09/2025 0.92 0.90 0.91 46,725 38 51,451
01/09/2025 0.92 0.90 0.92 27,566 45 30,412
31/08/2025 0.92 0.87 0.92 354,216 151 392,110
28/08/2025 0.89 0.88 0.89 62,113 41 70,576
27/08/2025 0.89 0.87 0.87 59,356 43 67,415
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/08/2025 0.90 0.87 0.90 297,420 240 338,417
10/08/2025 0.92 0.86 0.89 541,273 416 608,618
03/08/2025 0.88 0.84 0.88 478,257 451 558,196
27/07/2025 0.90 0.86 0.88 577,452 375 655,580
20/07/2025 0.95 0.89 0.89 702,894 521 759,464
13/07/2025 0.92 0.87 0.92 798,693 302 895,874
06/07/2025 0.92 0.87 0.89 298,784 327 333,479
29/06/2025 0.93 0.88 0.92 494,347 340 545,868
22/06/2025 0.92 0.86 0.91 427,219 322 475,646
15/06/2025 0.92 0.82 0.88 873,815 612 1,000,038
11/06/2025 0.94 0.90 0.90 219,988 194 242,142
01/06/2025 0.97 0.91 0.94 679,371 512 722,414
26/05/2025 1.00 0.86 0.92 562,516 489 610,676
18/05/2025 0.98 0.80 0.98 1,093,222 782 1,193,391
11/05/2025 0.84 0.79 0.82 884,154 550 1,080,412
04/05/2025 0.79 0.68 0.77 963,037 684 1,296,556
27/04/2025 0.71 0.65 0.71 570,279 430 841,280
20/04/2025 0.66 0.57 0.66 664,873 345 1,034,678
13/04/2025 0.58 0.55 0.57 329,363 270 583,665
06/04/2025 0.56 0.53 0.55 317,679 208 586,898
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/12/2022 0.34 0.31 0.33 40,669 113 127,505
01/11/2022 0.34 0.31 0.32 127,067 233 392,371
02/10/2022 0.35 0.33 0.34 34,464 101 101,365
Download Table