United Cable Industries Company PLC (ASE:UCIC)
Jordan · Delayed Price · Currency is JOD 1.880
+0.040 (2.17%)
At close: Jul 19, 2026
ASE:UCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | -0.57% | 1,574,900 |
| Jun 10, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 205,787 |
| Jun 9, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | - | 234,558 |
| Jun 8, 2026 | 1.72 | 1.77 | 1.71 | 1.75 | 1.75 | - | 217,872 |
| Jun 7, 2026 | 1.76 | 1.76 | 1.69 | 1.75 | 1.75 | -0.57% | 386,799 |
| Jun 4, 2026 | 1.74 | 1.79 | 1.73 | 1.76 | 1.76 | - | 287,424 |
| Jun 3, 2026 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | 1.73% | 523,785 |
| Jun 2, 2026 | 1.65 | 1.73 | 1.64 | 1.73 | 1.73 | 7.45% | 832,844 |
| Jun 1, 2026 | 1.59 | 1.61 | 1.57 | 1.61 | 1.61 | 0.63% | 376,556 |
| May 31, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 122,679 |
| May 24, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | - | 226,082 |
| May 21, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | -0.62% | 95,662 |
| May 20, 2026 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | -0.61% | 187,291 |
| May 19, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 157,523 |
| 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% | 225,015 |
| 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 |