United Cable Industries Company PLC (ASE:UCIC)
Jordan · Delayed Price · Currency is JOD 1.940
+0.040 (2.11%)
At close: Aug 24, 2026
ASE:UCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 402,824 |
| Aug 20, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 0.53% | 158,051 |
| Aug 19, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | - | 47,145 |
| Aug 18, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 108,549 |
| Aug 17, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -1.05% | 174,220 |
| Aug 16, 2026 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | -1.04% | 83,423 |
| Aug 13, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | -0.52% | 43,537 |
| Aug 12, 2026 | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | - | 35,021 |
| Aug 11, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 1.04% | 196,639 |
| Aug 10, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 171,714 |
| Aug 9, 2026 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | - | 197,438 |
| Aug 6, 2026 | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | - | 23,186 |
| Aug 5, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 122,372 |
| Aug 4, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | - | 85,860 |
| Aug 3, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | - | 266,536 |
| Aug 2, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -0.52% | 107,449 |
| Jul 30, 2026 | 1.93 | 1.95 | 1.91 | 1.94 | 1.94 | 0.52% | 269,174 |
| Jul 29, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -0.52% | 223,431 |
| Jul 28, 2026 | 1.97 | 1.98 | 1.94 | 1.94 | 1.94 | -2.02% | 453,548 |
| Jul 27, 2026 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | 1.54% | 308,085 |
| Jul 26, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 2.09% | 331,620 |
| Jul 23, 2026 | 1.90 | 1.93 | 1.89 | 1.91 | 1.91 | - | 461,554 |
| Jul 22, 2026 | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | 0.53% | 283,455 |
| Jul 21, 2026 | 1.92 | 1.92 | 1.87 | 1.90 | 1.90 | 0.53% | 986,483 |
| Jul 20, 2026 | 1.85 | 1.89 | 1.75 | 1.89 | 1.89 | 0.53% | 1,329,017 |
| Jul 19, 2026 | 1.87 | 1.91 | 1.85 | 1.88 | 1.88 | 2.17% | 1,553,450 |
| Jul 16, 2026 | 1.75 | 1.84 | 1.74 | 1.84 | 1.84 | 5.75% | 1,681,679 |
| Jul 15, 2026 | 1.65 | 1.77 | 1.65 | 1.74 | 1.74 | 5.45% | 2,317,994 |
| Jul 14, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 1,072,686 |
| Jul 13, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 0.62% | 627,395 |
| Jul 12, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 537,932 |
| Jul 9, 2026 | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | 3.82% | 535,991 |
| Jul 8, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -2.48% | 307,645 |
| Jul 7, 2026 | 1.54 | 1.62 | 1.53 | 1.61 | 1.61 | 3.87% | 793,491 |
| Jul 6, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | - | 781,043 |
| Jul 5, 2026 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | 1.97% | 1,339,774 |
| Jul 2, 2026 | 1.56 | 1.57 | 1.50 | 1.52 | 1.52 | -3.18% | 1,597,591 |
| Jul 1, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 831,425 |
| Jun 30, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 563,902 |
| Jun 29, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 779,358 |
| Jun 28, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 667,228 |
| Jun 25, 2026 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 891,922 |
| Jun 24, 2026 | 1.63 | 1.63 | 1.58 | 1.61 | 1.61 | -2.42% | 1,110,942 |
| Jun 23, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -1.20% | 712,126 |
| Jun 22, 2026 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | -1.18% | 1,145,137 |
| Jun 21, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 5.62% | 1,237,966 |
| Jun 18, 2026 | 1.60 | 1.65 | 1.57 | 1.60 | 1.60 | -1.84% | 350,269 |
| Jun 17, 2026 | 1.67 | 1.68 | 1.61 | 1.63 | 1.63 | -4.12% | 460,513 |
| Jun 15, 2026 | 1.71 | 1.71 | 1.66 | 1.70 | 1.70 | -1.16% | 1,118,341 |
| Jun 14, 2026 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | -0.58% | 1,006,722 |