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 |
|---|---|---|---|---|---|---|
| 28/12/2021 | 0.43 | 0.42 | 0.43 | 9,449 | 24 | 22,112 |
| 27/12/2021 | 0.44 | 0.43 | 0.43 | 10,928 | 24 | 25,410 |
| 26/12/2021 | 0.44 | 0.43 | 0.44 | 433 | 4 | 1,007 |
| 23/12/2021 | 0.44 | 0.43 | 0.44 | 3,835 | 8 | 8,900 |
| 22/12/2021 | 0.45 | 0.43 | 0.44 | 16,755 | 23 | 38,927 |
| 21/12/2021 | 0.45 | 0.43 | 0.45 | 30,562 | 31 | 70,596 |
| 20/12/2021 | 0.45 | 0.43 | 0.45 | 5,540 | 12 | 12,625 |
| 19/12/2021 | 0.45 | 0.44 | 0.45 | 2,754 | 5 | 6,234 |
| 16/12/2021 | 0.45 | 0.43 | 0.45 | 6,880 | 15 | 15,800 |
| 15/12/2021 | 0.45 | 0.43 | 0.45 | 6,868 | 18 | 15,607 |
| 14/12/2021 | 0.45 | 0.44 | 0.45 | 32,244 | 32 | 73,270 |
| 13/12/2021 | 0.46 | 0.45 | 0.45 | 726 | 8 | 1,613 |
| 12/12/2021 | 0.46 | 0.45 | 0.46 | 7,479 | 13 | 16,619 |
| 09/12/2021 | 0.46 | 0.45 | 0.46 | 55,762 | 76 | 123,354 |
| 08/12/2021 | 0.47 | 0.44 | 0.46 | 117,466 | 106 | 257,654 |
| 07/12/2021 | 0.45 | 0.44 | 0.45 | 16,903 | 23 | 38,411 |
| 06/12/2021 | 0.45 | 0.44 | 0.45 | 15,465 | 28 | 35,138 |
| 05/12/2021 | 0.46 | 0.43 | 0.45 | 48,514 | 83 | 109,001 |
| 02/12/2021 | 0.44 | 0.44 | 0.44 | 264 | 2 | 600 |
| 01/12/2021 | 0.44 | 0.43 | 0.44 | 2,963 | 9 | 6,887 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/09/2008 | 1.18 | 1.12 | 1.17 | 125,351 | 142 | 109,196 |
| 14/09/2008 | 1.17 | 1.13 | 1.15 | 485,538 | 405 | 421,705 |
| 07/09/2008 | 1.23 | 1.13 | 1.14 | 401,620 | 414 | 342,376 |
| 31/08/2008 | 1.27 | 1.22 | 1.22 | 89,059 | 120 | 71,606 |
| 24/08/2008 | 1.27 | 1.22 | 1.27 | 471,825 | 332 | 379,569 |
| 17/08/2008 | 1.30 | 1.22 | 1.25 | 261,120 | 269 | 209,189 |
| 10/08/2008 | 1.32 | 1.27 | 1.31 | 153,474 | 262 | 118,665 |
| 03/08/2008 | 1.36 | 1.28 | 1.30 | 296,997 | 326 | 227,275 |
| 27/07/2008 | 1.35 | 1.30 | 1.33 | 294,988 | 300 | 223,847 |
| 20/07/2008 | 1.37 | 1.29 | 1.33 | 877,816 | 599 | 652,124 |
| 13/07/2008 | 1.31 | 1.28 | 1.29 | 290,052 | 344 | 224,025 |
| 06/07/2008 | 1.37 | 1.28 | 1.29 | 504,557 | 456 | 384,499 |
| 29/06/2008 | 1.40 | 1.30 | 1.31 | 548,855 | 517 | 407,841 |
| 22/06/2008 | 1.37 | 1.30 | 1.31 | 299,053 | 434 | 225,782 |
| 15/06/2008 | 1.34 | 1.31 | 1.32 | 451,290 | 539 | 340,562 |
| 08/06/2008 | 1.41 | 1.33 | 1.33 | 1,001,293 | 830 | 724,499 |
| 01/06/2008 | 1.36 | 1.32 | 1.35 | 509,375 | 453 | 381,339 |
| 26/05/2008 | 1.38 | 1.33 | 1.34 | 393,726 | 481 | 293,213 |
| 18/05/2008 | 1.36 | 1.31 | 1.33 | 277,498 | 484 | 206,942 |
| 11/05/2008 | 1.35 | 1.31 | 1.31 | 208,270 | 359 | 157,491 |