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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	14.33	14.43	14.43	14.44	14.3	57,938
September 15, 2025	14.43	14.32	14.32	14.44	14.28	42,414
September 14, 2025	14.45	14.42	14.42	14.59	14.36	9,361
September 11, 2025	14.41	14.45	14.45	14.47	14.31	38,815
September 10, 2025	14.47	14.45	14.45	14.48	14.4	38,983
September 09, 2025	14.38	14.47	14.47	14.5	14.35	42,127
September 08, 2025	14.5	14.38	14.38	14.53	14.38	46,779
September 07, 2025	14.52	14.54	14.54	14.61	14.51	18,378
September 04, 2025	14.55	14.64	14.64	14.64	14.43	38,188
September 03, 2025	14.6	14.58	14.58	14.64	14.43	38,182
September 02, 2025	14.36	14.5	14.5	14.55	14.36	53,923
September 01, 2025	14.79	14.54	14.54	14.83	14.44	83,234
August 31, 2025	14.92	14.79	14.79	14.94	14.78	45,956
August 28, 2025	14.94	14.93	14.93	14.98	14.73	97,696
August 27, 2025	14.97	14.94	14.94	15.01	14.9	82,888
August 26, 2025	14.95	14.97	14.97	15	14.91	44,063
August 25, 2025	14.92	14.97	14.97	14.99	14.83	91,345
August 24, 2025	14.85	14.93	14.93	15.03	14.83	110,158
August 21, 2025	15	14.85	14.85	15	14.8	118,471
August 20, 2025	15	15	15	15.1	14.97	173,920
August 19, 2025	15.03	15.01	15.01	15.07	14.97	86,688
August 18, 2025	15.06	15.03	15.03	15.06	14.98	72,554
August 17, 2025	14.97	15.04	15.04	15.05	14.97	73,332
August 14, 2025	15.01	14.96	14.96	15.07	14.93	118,678
August 13, 2025	15.06	15.03	15.03	15.1	14.92	87,186
August 12, 2025	15.07	15.05	15.05	15.2	14.97	116,522
August 11, 2025	15.45	15.1	15.1	15.45	15.1	92,832
August 10, 2025	15.56	15.47	15.47	15.61	15.42	66,172
August 07, 2025	15.57	15.6	15.6	15.63	15.52	34,326
August 06, 2025	15.6	15.63	15.63	15.7	15.53	104,355
August 05, 2025	15.75	15.59	15.59	15.88	15.56	237,769
August 04, 2025	15.39	15.75	15.75	15.8	15.31	208,373
August 03, 2025	15.49	15.41	15.41	15.49	15.2	59,375
July 31, 2025	15.66	15.61	15.61	15.75	15.55	64,140
July 30, 2025	15.55	15.66	15.66	15.66	15.51	40,171
July 29, 2025	15.67	15.56	15.56	15.71	15.55	68,850
July 28, 2025	15.88	15.66	15.66	15.88	15.66	87,590
July 27, 2025	15.85	15.88	15.88	15.92	15.8	29,594
July 24, 2025	15.96	15.85	15.85	16.16	15.85	146,846
July 23, 2025	15.8	15.87	15.87	15.95	15.74	27,289
July 22, 2025	16.01	15.82	15.82	16.02	15.7	116,449
July 21, 2025	15.88	15.9	15.9	15.93	15.69	70,113
July 20, 2025	15.9	15.9	15.9	16.07	15.83	29,346
July 17, 2025	15.88	15.9	15.9	16	15.87	30,115
July 16, 2025	16.03	15.89	15.89	16.03	15.88	52,632
July 15, 2025	16.16	16.06	16.06	16.16	15.92	43,981
July 14, 2025	16.2	16.07	16.07	16.2	16.06	55,810
July 13, 2025	16.21	16.2	16.2	16.34	16.17	98,532
July 10, 2025	16.37	16.2	16.2	16.5	16.19	305,561
July 09, 2025	16.5	16.33	16.33	16.5	16.33	71,691
July 08, 2025	16.6	16.5	16.5	16.62	16.45	159,578
July 07, 2025	17.11	16.59	16.59	17.14	16.54	718,966
July 06, 2025	17.01	17.14	17.14	17.14	16.95	41,656

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