United Cable Industries Company PLC (ASE:UCIC)
Jordan · Delayed Price · Currency is JOD 2.360
0.00 (0.00%)
At close: Oct 1, 2026
ASE:UCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2.34 | 2.37 | 2.34 | 2.36 | 2.36 | - | 46,529 |
| Sep 30, 2026 | 2.35 | 2.37 | 2.32 | 2.36 | 2.36 | 1.29% | 134,102 |
| Sep 29, 2026 | 2.36 | 2.36 | 2.33 | 2.33 | 2.33 | -0.85% | 36,585 |
| Sep 28, 2026 | 2.36 | 2.36 | 2.32 | 2.35 | 2.35 | 1.29% | 144,572 |
| Sep 27, 2026 | 2.32 | 2.39 | 2.32 | 2.32 | 2.32 | 0.43% | 114,056 |
| Sep 24, 2026 | 2.33 | 2.34 | 2.31 | 2.31 | 2.31 | -0.43% | 74,551 |
| Sep 23, 2026 | 2.36 | 2.36 | 2.30 | 2.32 | 2.32 | -0.43% | 167,164 |
| Sep 22, 2026 | 2.34 | 2.39 | 2.26 | 2.33 | 2.33 | - | 336,089 |
| Sep 21, 2026 | 2.35 | 2.50 | 2.27 | 2.33 | 2.33 | -0.43% | 1,532,127 |
| Sep 20, 2026 | 2.19 | 2.34 | 2.19 | 2.34 | 2.34 | 7.34% | 967,286 |
| Sep 17, 2026 | 2.13 | 2.19 | 2.11 | 2.18 | 2.18 | 1.40% | 303,516 |
| Sep 16, 2026 | 2.19 | 2.20 | 2.10 | 2.15 | 2.15 | -0.92% | 594,332 |
| Sep 15, 2026 | 2.13 | 2.18 | 2.13 | 2.17 | 2.17 | 1.88% | 558,137 |
| Sep 14, 2026 | 2.10 | 2.16 | 2.09 | 2.13 | 2.13 | 2.40% | 706,208 |
| Sep 13, 2026 | 2.06 | 2.12 | 2.06 | 2.08 | 2.08 | 0.97% | 627,594 |
| Sep 10, 2026 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 1.48% | 727,038 |
| Sep 9, 2026 | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | - | 354,590 |
| Sep 8, 2026 | 2.01 | 2.06 | 2.01 | 2.03 | 2.03 | 1.00% | 773,733 |
| Sep 7, 2026 | 2.01 | 2.03 | 2.00 | 2.01 | 2.01 | -0.50% | 436,194 |
| Sep 6, 2026 | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | - | 344,041 |
| Sep 3, 2026 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | 1.00% | 778,407 |
| Sep 2, 2026 | 1.99 | 2.00 | 1.97 | 2.00 | 2.00 | 0.50% | 428,774 |
| Sep 1, 2026 | 2.00 | 2.01 | 1.99 | 1.99 | 1.99 | -0.50% | 480,732 |
| Aug 31, 2026 | 2.02 | 2.03 | 2.00 | 2.00 | 2.00 | -0.99% | 534,093 |
| Aug 30, 2026 | 2.03 | 2.04 | 2.00 | 2.02 | 2.02 | 1.00% | 125,377 |
| Aug 27, 2026 | 2.01 | 2.04 | 1.99 | 2.00 | 2.00 | - | 335,723 |
| Aug 26, 2026 | 1.94 | 2.03 | 1.93 | 2.00 | 2.00 | 3.09% | 1,319,750 |
| Aug 24, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 2.11% | 522,664 |
| 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 |