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 |
|---|---|---|---|---|---|---|
| 24/03/2022 | 0.43 | 0.43 | 0.43 | 1,742 | 6 | 4,050 |
| 23/03/2022 | 0.44 | 0.43 | 0.44 | 8,284 | 15 | 19,250 |
| 21/03/2022 | 0.44 | 0.43 | 0.44 | 6,986 | 17 | 16,237 |
| 20/03/2022 | 0.44 | 0.43 | 0.44 | 7,365 | 8 | 17,119 |
| 17/03/2022 | 0.44 | 0.43 | 0.44 | 2,304 | 11 | 5,348 |
| 16/03/2022 | 0.44 | 0.43 | 0.44 | 5,271 | 19 | 12,250 |
| 15/03/2022 | 0.44 | 0.43 | 0.44 | 21,169 | 23 | 49,112 |
| 14/03/2022 | 0.44 | 0.43 | 0.44 | 13,868 | 8 | 32,250 |
| 13/03/2022 | 0.45 | 0.43 | 0.44 | 1,640 | 8 | 3,736 |
| 10/03/2022 | 0.44 | 0.44 | 0.44 | 7,968 | 13 | 18,110 |
| 09/03/2022 | 0.45 | 0.43 | 0.45 | 5,502 | 14 | 12,514 |
| 08/03/2022 | 0.44 | 0.43 | 0.44 | 19,008 | 25 | 43,245 |
| 07/03/2022 | 0.44 | 0.43 | 0.44 | 6,746 | 18 | 15,685 |
| 06/03/2022 | 0.44 | 0.43 | 0.44 | 6,442 | 15 | 14,981 |
| 03/03/2022 | 0.44 | 0.43 | 0.44 | 9,765 | 7 | 22,710 |
| 02/03/2022 | 0.44 | 0.43 | 0.44 | 13,339 | 12 | 31,020 |
| 01/03/2022 | 0.44 | 0.43 | 0.44 | 6,046 | 13 | 14,060 |
| 28/02/2022 | 0.44 | 0.43 | 0.44 | 3,065 | 6 | 7,124 |
| 27/02/2022 | 0.45 | 0.44 | 0.45 | 3,632 | 6 | 8,250 |
| 24/02/2022 | 0.45 | 0.43 | 0.45 | 18,217 | 16 | 42,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/08/2009 | 1.05 | 1.00 | 1.04 | 189,807 | 127 | 185,263 |
| 23/08/2009 | 1.01 | 0.98 | 1.00 | 489,522 | 100 | 491,603 |
| 16/08/2009 | 0.99 | 0.96 | 0.99 | 78,230 | 85 | 80,214 |
| 09/08/2009 | 0.99 | 0.97 | 0.98 | 68,915 | 64 | 70,281 |
| 02/08/2009 | 1.03 | 0.98 | 1.00 | 64,209 | 93 | 64,423 |
| 26/07/2009 | 1.06 | 0.98 | 0.99 | 239,286 | 159 | 236,793 |
| 19/07/2009 | 1.08 | 1.01 | 1.03 | 332,464 | 166 | 314,720 |
| 12/07/2009 | 1.03 | 0.96 | 1.03 | 198,252 | 155 | 199,762 |
| 05/07/2009 | 1.03 | 0.95 | 0.97 | 658,282 | 277 | 675,547 |
| 28/06/2009 | 1.12 | 1.06 | 1.07 | 273,555 | 220 | 248,047 |
| 21/06/2009 | 1.21 | 1.05 | 1.09 | 628,187 | 574 | 551,350 |
| 14/06/2009 | 1.21 | 1.03 | 1.16 | 1,215,342 | 877 | 1,073,657 |
| 07/06/2009 | 1.06 | 0.98 | 1.02 | 343,236 | 328 | 336,667 |
| 31/05/2009 | 1.00 | 0.97 | 0.97 | 35,714 | 59 | 36,398 |
| 25/05/2009 | 0.99 | 0.97 | 0.99 | 40,888 | 65 | 41,686 |
| 17/05/2009 | 1.00 | 0.97 | 0.98 | 66,502 | 93 | 67,472 |
| 10/05/2009 | 1.01 | 0.96 | 0.98 | 75,969 | 95 | 77,632 |
| 03/05/2009 | 1.00 | 0.96 | 0.99 | 59,931 | 94 | 61,124 |
| 26/04/2009 | 1.02 | 0.99 | 1.00 | 123,931 | 159 | 123,768 |
| 19/04/2009 | 1.05 | 0.96 | 1.01 | 877,496 | 485 | 876,068 |