United Cable Industries Company PLC (ASE:UCIC)
Jordan
· Delayed Price · Currency is JOD 1.420
+0.030 (2.16%)
At close: Apr 28, 2026
ASE:UCIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | 1.61% | 519,446 |
| Apr 7, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 58,536 |
| Apr 6, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 726,555 |
| Apr 5, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 739,230 |
| Apr 2, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 140,505 |
| Apr 1, 2026 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 610,692 |
| Mar 31, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 113,001 |
| Mar 30, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 591,210 |
| Mar 29, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 598,032 |
| Mar 26, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 99,747 |
| Mar 25, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 114,844 |
| Mar 24, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 217,030 |
| Mar 19, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 311,364 |
| Mar 18, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 247,328 |
| Mar 17, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 47,652 |
| Mar 16, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 398,984 |
| Mar 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 28,034 |
| Mar 11, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.17 | 0.81% | 139,834 |
| Mar 10, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.16 | 1.65% | 263,697 |
| Mar 9, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.14 | - | 34,512 |
| Mar 8, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.14 | - | 9,275 |
| Mar 5, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.14 | 0.83% | 66,590 |
| Mar 4, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.13 | 1.69% | 140,464 |
| Mar 3, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.11 | - | 149,405 |
| Mar 2, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.11 | 0.85% | 52,137 |
| Mar 1, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.10 | -1.68% | 155,500 |
| Feb 26, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.12 | -0.83% | 74,095 |
| Feb 25, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.13 | 1.69% | 92,113 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.11 | -1.67% | 41,221 |
| Feb 23, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.13 | - | 368,510 |
| Feb 22, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.13 | 0.84% | 13,373 |
| Feb 19, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.12 | -0.83% | 119,626 |
| Feb 18, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.13 | - | 40,392 |
| Feb 17, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.13 | 0.84% | 90,452 |
| Feb 16, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.12 | - | 106,782 |
| Feb 15, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.12 | - | 198,929 |
| Feb 12, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.12 | -0.83% | 218,520 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.13 | -0.83% | 43,261 |
| Feb 10, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.14 | 0.83% | 54,864 |
| Feb 9, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.13 | -2.44% | 434,714 |
| Feb 8, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.16 | - | 37,063 |
| Feb 5, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.16 | - | 88,418 |
| Feb 4, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.16 | - | 212,866 |
| Feb 3, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.16 | -0.81% | 176,993 |
| Feb 2, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.17 | 1.64% | 302,142 |
| Feb 1, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.15 | - | 200,756 |
| Jan 29, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.15 | - | 449,900 |
| Jan 28, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.15 | -0.81% | 151,963 |
| Jan 27, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.16 | 1.65% | 73,299 |
| Jan 26, 2026 | 1.17 | 1.22 | 1.17 | 1.21 | 1.14 | -0.82% | 1,025,118 |
| Jan 25, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.15 | -4.69% | 176,092 |
| Jan 22, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.21 | - | 17,889 |
| Jan 21, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.21 | 0.79% | 89,350 |
| Jan 20, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.20 | - | 55,405 |
| Jan 19, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.20 | 0.79% | 115,578 |
| Jan 18, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.19 | - | 35,999 |
| Jan 15, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.19 | - | 203,808 |
| Jan 14, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.19 | -1.56% | 177,091 |
| Jan 13, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.21 | - | 72,890 |
| Jan 12, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.21 | -0.78% | 107,486 |
| Jan 11, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.22 | 1.57% | 244,530 |
| Jan 8, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.20 | -1.55% | 183,889 |
| Jan 7, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.22 | - | 492,657 |
| Jan 6, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.22 | 2.38% | 236,758 |
| Jan 5, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.19 | -0.79% | 113,210 |
| Jan 4, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.20 | - | 111,121 |
| Dec 31, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.20 | - | 196,067 |
| Dec 30, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.20 | 1.60% | 252,833 |
| Dec 29, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.18 | -1.57% | 332,043 |
| Dec 28, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.20 | 0.79% | 87,812 |
| Dec 24, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | 1.19 | 0.80% | 108,699 |
| Dec 23, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.18 | -1.57% | 662,631 |
| Dec 22, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.20 | - | 268,085 |
| Dec 21, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.20 | -0.78% | 339,937 |
| Dec 18, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.21 | 0.79% | 149,422 |
| Dec 17, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.20 | -2.31% | 362,118 |
| Dec 16, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.23 | 0.78% | 775,488 |
| Dec 15, 2025 | 1.27 | 1.30 | 1.26 | 1.29 | 1.22 | 1.57% | 914,011 |
| Dec 14, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.20 | 4.96% | 1,019,559 |
| Dec 11, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.14 | - | 176,559 |
| Dec 10, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.14 | -1.63% | 378,709 |
| Dec 9, 2025 | 1.20 | 1.23 | 1.19 | 1.23 | 1.16 | 1.65% | 417,673 |
| Dec 8, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.14 | -0.82% | 421,021 |
| Dec 7, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.15 | 2.52% | 884,804 |
| Dec 4, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.12 | - | 74,094 |
| Dec 3, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.12 | 0.85% | 209,984 |