United Cable Industries Company PLC (ASE:UCIC)
Jordan · Delayed Price · Currency is JOD 1.640
+0.020 (1.23%)
At close: May 18, 2026
ASE:UCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 205,698 |
| May 17, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | - | 171,396 |
| May 14, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 225,005 |
| May 13, 2026 | 1.62 | 1.65 | 1.59 | 1.61 | 1.61 | -1.23% | 265,097 |
| May 12, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 1.87% | 410,702 |
| May 11, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 2.56% | 611,675 |
| May 10, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | -0.64% | 88,904 |
| May 7, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | - | 171,891 |
| May 6, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 1.95% | 214,813 |
| May 5, 2026 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | -1.91% | 329,011 |
| May 4, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 2.61% | 503,797 |
| May 3, 2026 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 3.38% | 784,457 |
| Apr 29, 2026 | 1.42 | 1.48 | 1.41 | 1.48 | 1.48 | 4.23% | 716,341 |
| Apr 28, 2026 | 1.38 | 1.45 | 1.37 | 1.42 | 1.42 | 2.16% | 604,736 |
| Apr 27, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 164,686 |
| Apr 26, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 174,905 |
| Apr 23, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 57,311 |
| Apr 22, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | - | 150,537 |
| Apr 21, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 519,489 |
| Apr 20, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 885,233 |
| Apr 19, 2026 | 1.42 | 1.44 | 1.37 | 1.40 | 1.40 | -2.10% | 313,957 |
| Apr 16, 2026 | 1.35 | 1.46 | 1.33 | 1.43 | 1.43 | 5.15% | 1,816,513 |
| Apr 15, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 273,996 |
| Apr 14, 2026 | 1.33 | 1.37 | 1.31 | 1.37 | 1.37 | 4.58% | 591,460 |
| Apr 13, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 4.80% | 874,007 |
| Apr 12, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 247,875 |
| Apr 9, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 190,874 |
| Apr 8, 2026 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | 1.61% | 519,446 |
| Apr 7, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 58,536 |
| Apr 6, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 726,555 |
| Apr 5, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 739,230 |
| Apr 2, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 140,505 |
| Apr 1, 2026 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 610,692 |
| Mar 31, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 113,001 |
| Mar 30, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 591,210 |
| Mar 29, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 598,032 |
| Mar 26, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 99,747 |
| Mar 25, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 114,844 |
| Mar 24, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 217,030 |
| Mar 19, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 311,364 |
| Mar 18, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 247,328 |
| Mar 17, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 47,652 |
| Mar 16, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 398,984 |
| Mar 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 28,034 |
| Mar 11, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.17 | 0.81% | 139,834 |
| Mar 10, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.16 | 1.65% | 263,697 |
| Mar 9, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.14 | - | 34,512 |
| Mar 8, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.14 | - | 9,275 |
| Mar 5, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.14 | 0.83% | 66,590 |
| Mar 4, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.13 | 1.69% | 140,464 |