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 |
| Sep 25, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 20,535 |
| Sep 24, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | -2.27% | 10,222 |
| Sep 23, 2025 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | - | 55,160 |
| Sep 22, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | - | 75,472 |
| Sep 21, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | - | 15,883 |
| Sep 18, 2025 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | 1.15% | 59,715 |
| Sep 17, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | - | 29,547 |
| Sep 16, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | - | 24,564 |
| Sep 15, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | - | 62,651 |
| Sep 14, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | - | 99,224 |
| Sep 11, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 69,548 |
| Sep 10, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -2.25% | 46,592 |
| Sep 9, 2025 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | 1.14% | 259,077 |
| Sep 8, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 62,456 |
| Sep 7, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | - | 55,132 |
| Sep 3, 2025 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 75,967 |
| Sep 2, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 51,451 |
| Sep 1, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | - | 30,412 |
| Aug 31, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 3.37% | 392,110 |
| Aug 28, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 2.30% | 70,576 |
| Aug 27, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -3.33% | 67,415 |
| Aug 26, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 51,171 |
| Aug 25, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | - | 54,477 |
| Aug 24, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | 34,461 |
| Aug 21, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 2.27% | 125,045 |
| Aug 20, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -1.12% | 47,234 |
| Aug 19, 2025 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | 1.14% | 46,264 |
| Aug 18, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 20,853 |
| Aug 17, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -1.12% | 99,021 |
| Aug 14, 2025 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | 1.14% | 56,216 |
| Aug 13, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | - | 40,995 |
| Aug 12, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -1.12% | 79,959 |
| Aug 11, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 135,984 |
| Aug 10, 2025 | 0.88 | 0.92 | 0.87 | 0.90 | 0.90 | 2.27% | 296,464 |
| Aug 7, 2025 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | - | 143,572 |
| Aug 6, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 53,513 |
| Aug 5, 2025 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 52,088 |
| Aug 4, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | - | 217,677 |
| Aug 3, 2025 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -3.41% | 91,346 |
| Jul 31, 2025 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | 2.33% | 89,220 |
| Jul 30, 2025 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -4.44% | 207,588 |
| Jul 29, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | - | 254,024 |
| Jul 28, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.12% | 66,140 |
| Jul 27, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | - | 38,608 |
| Jul 24, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -4.30% | 186,908 |
| Jul 23, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | 1.09% | 466,009 |
| Jul 22, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 52,225 |
| Jul 21, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 43,307 |
| Jul 20, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | - | 11,015 |
| Jul 17, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 211,276 |