United Cable Industries Company PLC (ASE:UCIC)
Jordan
· Delayed Price · Currency is JOD 1.190
+0.010 (0.85%)
At close: Dec 3, 2025
ASE:UCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 74,094 |
| Dec 3, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 209,984 |
| Dec 2, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 350,619 |
| Dec 1, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 361,933 |
| Nov 30, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 718,231 |
| Nov 27, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 113,099 |
| Nov 26, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 53,971 |
| Nov 25, 2025 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 2.63% | 336,906 |
| Nov 24, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 377,117 |
| Nov 23, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 210,942 |
| Nov 20, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 257,448 |
| Nov 19, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 292,412 |
| Nov 18, 2025 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | - | 949,238 |
| Nov 17, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 4.46% | 1,278,197 |
| Nov 16, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 324,183 |
| Nov 13, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 265,024 |
| Nov 12, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 696,341 |
| Nov 11, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 143,281 |
| Nov 10, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 474,808 |
| Nov 9, 2025 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 1,175,556 |
| Nov 6, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 4.85% | 1,089,993 |
| Nov 5, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 172,314 |
| Nov 4, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 231,878 |
| Nov 3, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 198,742 |
| Nov 2, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 517,550 |
| Oct 30, 2025 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 1,952,804 |
| Oct 29, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 314,506 |
| Oct 28, 2025 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | - | 1,538,667 |
| Oct 27, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 403,561 |
| Oct 26, 2025 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 977,478 |
| Oct 23, 2025 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 4.00% | 1,431,086 |
| Oct 22, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | - | 1,263,921 |
| Oct 21, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 2,394,710 |
| Oct 20, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 379,898 |
| Oct 19, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 297,624 |
| Oct 16, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 2.17% | 199,193 |
| Oct 15, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -2.13% | 350,387 |
| Oct 14, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 320,191 |
| Oct 13, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | - | 754,795 |
| Oct 12, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -3.06% | 613,703 |
| Oct 9, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 638,450 |
| Oct 8, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 4.40% | 972,063 |
| Oct 7, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 293,523 |
| Oct 6, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | - | 476,748 |
| Oct 5, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 4.55% | 798,706 |
| Oct 2, 2025 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -1.12% | 506,471 |
| Oct 1, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 4.71% | 537,440 |
| Sep 30, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 106,280 |
| Sep 29, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 121,279 |
| Sep 28, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | - | 20,332 |