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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	12.4	12.46	12.46	12.48	12.36	123,068
November 26, 2025	12.5	12.49	12.49	12.6	12.33	173,435
November 25, 2025	12.78	12.6	12.6	12.8	12.6	45,093
November 24, 2025	12.84	12.8	12.8	12.84	12.71	38,467
November 23, 2025	12.81	12.84	12.84	12.92	12.66	16,690
November 20, 2025	12.77	12.81	12.81	12.83	12.77	118,585
November 19, 2025	12.9	12.81	12.81	12.95	12.71	72,195
November 18, 2025	12.9	12.9	12.9	12.94	12.85	68,082
November 17, 2025	13	12.9	12.9	13.2	12.8	80,358
November 16, 2025	13.1	13.04	13.04	13.16	13	107,107
November 13, 2025	13.25	13.17	13.17	13.33	13.17	45,572
November 12, 2025	13.3	13.26	13.26	13.35	13.25	72,736
November 11, 2025	13.4	13.39	13.39	13.4	13.21	48,906
November 10, 2025	13.37	13.3	13.3	13.41	13.3	62,871
November 09, 2025	13.45	13.37	13.37	13.45	13.32	67,988
November 06, 2025	13.35	13.45	13.45	13.66	13.3	77,954
November 05, 2025	13.5	13.36	13.36	13.56	13.36	81,209
November 04, 2025	13.64	13.5	13.5	13.64	13.21	187,035
November 03, 2025	13.76	13.64	13.64	13.76	13.52	87,834
November 02, 2025	13.76	13.76	13.76	13.94	13.76	68,214
October 30, 2025	13.76	13.79	13.79	13.85	13.71	129,396
October 29, 2025	13.96	13.76	13.76	13.96	13.7	151,990
October 28, 2025	14	14.02	14.02	14.07	13.94	65,861
October 27, 2025	14.04	14	14	14.09	13.97	46,992
October 26, 2025	14.2	14	14	14.2	13.97	36,980
October 23, 2025	13.96	13.97	13.97	14.04	13.85	172,748
October 22, 2025	14.15	13.94	13.94	14.19	13.9	143,925
October 21, 2025	14.65	14.15	14.15	14.66	14.12	167,212
October 20, 2025	14.8	14.66	14.66	14.85	14.66	41,559
October 19, 2025	14.82	14.8	14.8	14.88	14.77	40,820
October 16, 2025	14.88	14.82	14.82	14.94	14.8	76,917
October 15, 2025	14.87	14.77	14.77	14.87	14.7	42,534
October 14, 2025	14.7	14.81	14.81	14.92	14.68	144,919
October 13, 2025	14.66	14.7	14.7	14.83	14.66	63,975
October 12, 2025	14.8	14.66	14.66	14.8	14.64	68,074
October 09, 2025	14.9	14.84	14.84	14.92	14.81	55,335
October 08, 2025	15.04	14.9	14.9	15.05	14.89	35,585
October 07, 2025	15.12	15.04	15.04	15.12	14.98	85,340
October 06, 2025	15.11	15.1	15.1	15.16	15	34,245
October 05, 2025	15.06	15.11	15.11	15.21	15.06	95,410
October 02, 2025	15.26	15.05	15.05	15.3	15.03	43,061
October 01, 2025	15.09	15.05	15.05	15.11	14.98	59,378
September 30, 2025	15.03	15.09	15.09	15.15	15	128,804
September 29, 2025	14.9	15.03	15.03	15.1	14.85	50,039
September 28, 2025	14.77	14.81	14.81	14.88	14.74	17,092
September 25, 2025	15.18	14.83	14.83	15.18	14.66	122,973
September 24, 2025	14.57	15.18	15.18	15.18	14.57	147,001
September 22, 2025	14.6	14.57	14.57	14.61	14.45	65,568
September 21, 2025	14.65	14.63	14.63	14.66	14.57	98,903
September 18, 2025	14.47	14.64	14.64	14.65	14.45	76,010
September 17, 2025	14.32	14.5	14.5	14.51	14.32	45,400

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