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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table