United Cable Industries Company PLC (ASE:UCIC)
Jordan · Delayed Price · Currency is JOD 1.220
0.00 (0.00%)
At close: Jan 29, 2026
ASE:UCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 449,900 |
| Jan 28, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | 151,963 |
| Jan 27, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 73,299 |
| Jan 26, 2026 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | -0.82% | 1,025,118 |
| Jan 25, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -4.69% | 176,092 |
| Jan 22, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | 17,889 |
| Jan 21, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 89,350 |
| Jan 20, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 55,405 |
| Jan 19, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 115,578 |
| Jan 18, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 35,999 |
| Jan 15, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | - | 203,808 |
| Jan 14, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -1.56% | 177,091 |
| Jan 13, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 72,890 |
| Jan 12, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -0.78% | 107,486 |
| Jan 11, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 244,530 |
| Jan 8, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 183,889 |
| Jan 7, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | - | 492,657 |
| Jan 6, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 236,758 |
| Jan 5, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 113,210 |
| Jan 4, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | - | 111,121 |
| Dec 31, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | - | 196,067 |
| Dec 30, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 252,833 |
| Dec 29, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 332,043 |
| Dec 28, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 87,812 |
| Dec 24, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 108,699 |
| Dec 23, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 662,631 |
| Dec 22, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | - | 268,085 |
| Dec 21, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 339,937 |
| Dec 18, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 149,422 |
| Dec 17, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -2.31% | 362,118 |
| Dec 16, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | 0.78% | 775,488 |
| Dec 15, 2025 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 914,011 |
| Dec 14, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 4.96% | 1,019,559 |
| Dec 11, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 176,559 |
| Dec 10, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 378,709 |
| Dec 9, 2025 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 1.65% | 417,673 |
| Dec 8, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 421,021 |
| Dec 7, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 884,804 |
| Dec 4, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 74,094 |
| Dec 3, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 209,984 |
| Dec 2, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 350,619 |
| Dec 1, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 361,933 |
| Nov 30, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 718,231 |
| Nov 27, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 113,099 |
| Nov 26, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 53,971 |
| Nov 25, 2025 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 2.63% | 336,906 |
| Nov 24, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 377,117 |
| Nov 23, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 210,942 |
| Nov 20, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 257,448 |
| Nov 19, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 292,412 |