United Cable Industries Company PLC (ASE:UCIC)
Jordan · Delayed Price · Currency is JOD 1.570
-0.030 (-1.88%)
At close: Jun 28, 2026
ASE:UCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |