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
27/05/2025 0.97 0.94 0.94 113,559 97 119,984
26/05/2025 1.00 0.96 0.98 78,769 99 80,552
22/05/2025 0.98 0.96 0.98 309,493 157 319,039
21/05/2025 0.94 0.91 0.94 380,252 269 407,858
20/05/2025 0.90 0.90 0.90 183,794 113 204,215
19/05/2025 0.86 0.81 0.86 166,063 174 195,982
18/05/2025 0.82 0.80 0.82 53,619 69 66,297
15/05/2025 0.82 0.80 0.82 57,697 59 71,730
14/05/2025 0.83 0.79 0.83 186,376 138 231,572
13/05/2025 0.84 0.82 0.83 115,406 89 140,489
12/05/2025 0.84 0.82 0.83 395,865 218 475,609
11/05/2025 0.80 0.80 0.80 128,810 46 161,012
08/05/2025 0.79 0.75 0.77 322,971 204 416,674
07/05/2025 0.77 0.74 0.77 281,303 187 372,982
06/05/2025 0.74 0.70 0.74 138,612 112 190,514
05/05/2025 0.71 0.69 0.71 73,784 72 105,371
04/05/2025 0.70 0.68 0.69 146,368 109 211,015
30/04/2025 0.71 0.67 0.71 258,607 181 373,308
29/04/2025 0.68 0.65 0.68 91,535 74 137,545
28/04/2025 0.67 0.66 0.66 75,251 67 113,984
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/11/2023 0.35 0.32 0.34 34,507 97 104,074
29/10/2023 0.36 0.33 0.33 176,275 182 517,788
22/10/2023 0.35 0.33 0.35 18,478 38 54,383
15/10/2023 0.35 0.34 0.34 40,479 42 119,055
08/10/2023 0.36 0.34 0.35 14,460 40 41,561
01/10/2023 0.36 0.34 0.35 46,421 66 132,578
24/09/2023 0.35 0.34 0.35 24,254 46 71,316
17/09/2023 0.36 0.34 0.35 12,564 50 35,906
10/09/2023 0.36 0.33 0.36 45,327 77 129,779
03/09/2023 0.35 0.34 0.34 10,619 46 31,205
27/08/2023 0.35 0.33 0.35 14,801 28 43,837
20/08/2023 0.34 0.33 0.34 1,447 10 4,276
13/08/2023 0.35 0.34 0.35 3,316 21 9,751
06/08/2023 0.35 0.33 0.35 9,175 31 26,984
30/07/2023 0.36 0.34 0.35 15,650 54 45,831
23/07/2023 0.36 0.34 0.36 46,417 94 129,368
16/07/2023 0.35 0.34 0.35 1,397 12 4,019
09/07/2023 0.35 0.33 0.35 18,487 39 54,039
02/07/2023 0.35 0.33 0.33 24,037 50 72,445
25/06/2023 0.35 0.35 0.35 350 1 1,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/04/2017 0.37 0.34 0.35 218,491 157 634,896
01/03/2017 0.38 0.34 0.35 94,654 165 264,648
01/02/2017 0.38 0.36 0.38 58,142 131 159,113
02/01/2017 0.38 0.35 0.37 121,844 265 337,163
01/12/2016 0.37 0.35 0.36 36,878 112 102,941
01/11/2016 0.39 0.36 0.37 67,881 118 181,059
03/10/2016 0.40 0.37 0.38 168,830 257 433,723
01/09/2016 0.39 0.37 0.37 35,664 53 93,806
01/08/2016 0.39 0.37 0.38 339,724 477 902,146
03/07/2016 0.38 0.36 0.37 176,949 155 478,488
01/06/2016 0.39 0.37 0.38 77,235 152 202,516
02/05/2016 0.40 0.38 0.39 106,875 195 275,973
03/04/2016 0.43 0.38 0.39 187,452 326 464,068
01/03/2016 0.45 0.40 0.41 830,410 692 1,918,362
01/02/2016 0.45 0.41 0.44 775,185 669 1,775,419
03/01/2016 0.46 0.42 0.44 1,133,386 411 2,575,069
01/12/2015 0.45 0.40 0.45 1,132,973 502 2,603,298
01/11/2015 0.48 0.41 0.41 270,673 596 629,460
01/10/2015 0.47 0.42 0.45 16,905 89 37,978
01/09/2015 0.45 0.41 0.42 58,849 131 132,574
Download Table