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 |
|---|---|---|---|---|---|---|
| 30/11/2021 | 0.44 | 0.42 | 0.44 | 17,632 | 22 | 41,300 |
| 29/11/2021 | 0.44 | 0.43 | 0.44 | 6,485 | 13 | 15,080 |
| 28/11/2021 | 0.44 | 0.43 | 0.44 | 27,359 | 30 | 63,598 |
| 25/11/2021 | 0.45 | 0.44 | 0.45 | 6,924 | 16 | 15,714 |
| 24/11/2021 | 0.45 | 0.44 | 0.45 | 2,339 | 5 | 5,314 |
| 23/11/2021 | 0.45 | 0.44 | 0.45 | 13,349 | 18 | 30,330 |
| 22/11/2021 | 0.45 | 0.44 | 0.45 | 8,733 | 12 | 19,772 |
| 21/11/2021 | 0.45 | 0.43 | 0.45 | 30,698 | 39 | 69,775 |
| 18/11/2021 | 0.45 | 0.43 | 0.45 | 4,885 | 13 | 11,100 |
| 17/11/2021 | 0.45 | 0.44 | 0.45 | 17,760 | 26 | 40,302 |
| 16/11/2021 | 0.46 | 0.45 | 0.46 | 7,715 | 17 | 17,141 |
| 15/11/2021 | 0.46 | 0.44 | 0.46 | 6,518 | 21 | 14,514 |
| 14/11/2021 | 0.46 | 0.45 | 0.45 | 60,337 | 70 | 133,573 |
| 11/11/2021 | 0.46 | 0.44 | 0.46 | 134,785 | 146 | 296,870 |
| 10/11/2021 | 0.44 | 0.43 | 0.44 | 27,180 | 54 | 63,206 |
| 09/11/2021 | 0.43 | 0.43 | 0.43 | 7,850 | 21 | 18,255 |
| 08/11/2021 | 0.44 | 0.42 | 0.44 | 7,960 | 9 | 18,536 |
| 07/11/2021 | 0.44 | 0.43 | 0.44 | 5,469 | 20 | 12,707 |
| 04/11/2021 | 0.44 | 0.44 | 0.44 | 1,541 | 5 | 3,502 |
| 03/11/2021 | 0.44 | 0.43 | 0.44 | 8,633 | 13 | 19,705 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/05/2008 | 1.40 | 1.32 | 1.34 | 763,459 | 978 | 557,281 |
| 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 |