Umm Al-Qura Cement Company - 3005.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	13.29	13.2	13.2	13.33	13.15	83,390
February 18, 2026	13.16	13.32	13.32	13.32	13.16	32,206
February 17, 2026	13.25	13.29	13.29	13.38	13.15	106,278
February 16, 2026	13.06	13.25	13.25	13.27	13.06	82,915
February 15, 2026	13.15	13.17	13.17	13.28	13.12	93,297
February 12, 2026	12.92	13.12	13.12	13.14	12.9	47,798
February 11, 2026	13.1	13.04	13.04	13.15	12.99	93,594
February 10, 2026	12.9	13.11	13.11	13.12	12.9	61,259
February 09, 2026	12.96	13	13	13.05	12.92	49,119
February 08, 2026	12.9	12.95	12.95	13	12.88	14,875
February 05, 2026	12.92	12.9	12.9	12.98	12.75	92,552
February 04, 2026	12.9	12.92	12.92	13.03	12.8	28,780
February 03, 2026	12.78	12.98	12.98	13.08	12.78	105,541
February 02, 2026	12.82	12.78	12.78	12.91	12.68	86,119
February 01, 2026	12.98	12.86	12.86	13	12.82	101,945
January 29, 2026	13.11	12.99	12.99	13.12	12.96	85,726
January 28, 2026	13.21	13.11	13.11	13.36	13.04	61,944
January 27, 2026	13.22	13.24	13.24	13.38	13.16	97,146
January 26, 2026	13.29	13.16	13.16	13.29	13.09	45,023
January 25, 2026	13.1	13.23	13.23	13.32	13.1	47,942
January 22, 2026	13	13.11	13.11	13.14	12.96	58,630
January 21, 2026	12.85	13	13	13.1	12.81	92,309
January 20, 2026	12.98	12.87	12.87	12.98	12.85	60,582
January 19, 2026	12.95	12.92	12.92	12.98	12.89	20,440
January 18, 2026	12.98	12.97	12.97	13.12	12.92	25,860
January 15, 2026	13.02	12.98	12.98	13.02	12.86	32,139
January 14, 2026	12.91	13.02	13.02	13.13	12.72	124,556
January 13, 2026	12.72	12.92	12.92	12.96	12.72	64,630
January 12, 2026	12.68	12.88	12.88	12.9	12.68	90,414
January 11, 2026	12.3	12.68	12.68	12.7	12.3	109,104
January 08, 2026	12.27	12.38	12.38	12.43	12.1	85,311
January 07, 2026	12.3	12.23	12.23	12.47	12.22	66,908
January 06, 2026	12.1	12.24	12.24	12.38	12.1	61,599
January 05, 2026	12.44	12.38	12.38	12.44	12.1	157,010
January 04, 2026	12.38	12.24	12.24	12.45	12.16	29,442
January 01, 2026	12.5	12.47	12.47	12.6	12.46	37,490
December 31, 2025	12.36	12.46	12.46	12.56	12.35	106,056
December 30, 2025	12.7	12.36	12.36	12.7	12.15	62,043
December 29, 2025	12.4	12.55	12.55	12.55	12.35	48,583
December 28, 2025	12.6	12.42	12.42	12.6	12.4	45,470
December 25, 2025	12.56	12.6	12.6	12.6	12.51	12,864
December 24, 2025	12.61	12.6	12.6	12.7	12.55	39,337
December 23, 2025	12.59	12.7	12.7	12.7	12.59	101,915
December 22, 2025	12.6	12.59	12.59	12.7	12.46	55,585
December 21, 2025	12.42	12.64	12.64	12.7	12.42	13,026
December 18, 2025	12.38	12.69	12.69	12.69	12.38	43,218
December 17, 2025	12.6	12.65	12.65	12.65	12.28	74,964
December 16, 2025	12.61	12.6	12.6	12.66	12.6	85,678
December 15, 2025	12.56	12.65	12.65	12.65	12.51	24,950
December 14, 2025	12.89	12.6	12.6	12.89	12.6	64,812
December 11, 2025	12.9	12.89	12.89	12.9	12.72	75,485
December 10, 2025	12.72	12.85	12.85	12.9	12.72	79,439
December 09, 2025	12.63	12.73	12.73	12.82	12.58	214,128
December 08, 2025	12.71	12.68	12.68	12.71	12.62	60,098
December 07, 2025	12.72	12.71	12.71	12.82	12.67	13,890
December 04, 2025	12.8	12.75	12.75	12.87	12.71	34,772
December 03, 2025	12.67	12.8	12.8	12.89	12.6	100,644
December 02, 2025	12.44	12.66	12.66	12.66	12.38	109,980
December 01, 2025	12.4	12.44	12.44	12.5	12.29	68,266
November 30, 2025	12.47	12.4	12.4	12.5	12.4	64,318

Umm Al-Qura Cement Company (3005.SR) SAU