Gulf Cement Company P.S.C. (ADX:GCEM)
United Arab Emirates · Delayed Price · Currency is AED 0.9270
-0.0100 (-1.07%)
At close: Aug 29, 2025
ADX:GCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.95 | 0.97 | 0.94 | 0.94 | - | -1.58% | 210,023 |
| Aug 27, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | - | 1.71% | 706,944 |
| Aug 26, 2025 | 0.98 | 0.99 | 0.93 | 0.94 | - | -3.70% | 719,076 |
| Aug 25, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | - | -1.22% | 1,224,570 |
| Aug 22, 2025 | 0.89 | 1.00 | 0.89 | 0.98 | - | 11.19% | 3,307,922 |
| Aug 21, 2025 | 0.91 | 0.91 | 0.88 | 0.89 | - | -0.11% | 78,580 |
| Aug 20, 2025 | 0.88 | 0.92 | 0.88 | 0.89 | - | 0.91% | 893,378 |
| Aug 19, 2025 | 0.92 | 0.93 | 0.86 | 0.88 | - | -4.98% | 462,811 |
| Aug 18, 2025 | 0.94 | 0.98 | 0.88 | 0.92 | - | -1.28% | 721,666 |
| Aug 15, 2025 | 1.03 | 1.03 | 0.94 | 0.94 | - | -10.00% | 677,006 |
| Aug 14, 2025 | 1.04 | 1.10 | 1.01 | 1.04 | - | 0.97% | 2,490,927 |
| Aug 13, 2025 | 0.94 | 1.06 | 0.94 | 1.03 | - | 11.35% | 3,032,314 |
| Aug 12, 2025 | 0.82 | 0.93 | 0.82 | 0.93 | - | 14.91% | 1,072,532 |
| Aug 11, 2025 | 0.72 | 0.81 | 0.72 | 0.81 | - | 15.00% | 704,737 |
| Aug 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -2.64% | 140,200 |
| Aug 7, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | - | 1.27% | 2,432 |
| Aug 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | 512,059 |
| Aug 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | 866 |
| Aug 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -1.39% | 2,000 |
| Aug 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | - |
| Jul 31, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 4.20% | 150 |
| Jul 30, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | - | -1.29% | 7,942 |
| Jul 29, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | - | -0.71% | 15,000 |
| Jul 28, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | - | 0.28% | 13,443 |
| Jul 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Jul 24, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | - | 0.14% | 8,233 |
| Jul 23, 2025 | 0.72 | 0.74 | 0.70 | 0.70 | - | -3.17% | 138,110 |
| Jul 22, 2025 | 0.71 | 0.73 | 0.70 | 0.73 | - | 2.26% | 150,663 |
| Jul 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1.29% | 100,000 |
| Jul 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Jul 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 27,800 |
| Jul 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Jul 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | - |
| Jul 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -0.99% | 67,438 |
| Jul 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 0.14% | 25,353 |
| Jul 10, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | - | 0.28% | 8,870 |
| Jul 9, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | - | -0.14% | 82,654 |
| Jul 8, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | - | 0.71% | 46,930 |
| Jul 7, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | - | - | 7,146 |
| Jul 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -1.13% | 60,365 |
| Jul 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 0.43% | 15,939 |
| Jul 2, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | - | 2.03% | 201,586 |
| Jul 1, 2025 | 0.69 | 0.71 | 0.69 | 0.69 | - | -0.29% | 387,468 |
| Jun 30, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | - | -1.28% | 144,350 |
| Jun 26, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 50,000 |
| Jun 25, 2025 | 0.70 | 0.72 | 0.69 | 0.70 | - | 2.48% | 309,016 |
| Jun 24, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | - | -1.30% | 118,757 |
| Jun 23, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | - | 3.58% | 39,500 |
| Jun 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 106,700 |
| Jun 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 14,000 |