Gulf Cement Company P.S.C. (ADX:GCEM)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.8860
+0.0060 (0.68%)
At close: Oct 29, 2025

ADX:GCEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.880.890.850.880.88-1.13%120,385
Oct 29, 20250.860.890.860.890.890.68%643
Oct 28, 20250.880.890.870.880.88-0.23%156,415
Oct 27, 20250.900.910.880.880.88-1.56%77,261
Oct 24, 20250.880.900.880.900.901.82%52,781
Oct 23, 20250.880.880.880.880.88-23,394
Oct 22, 20250.890.890.880.880.88-1.90%108,466
Oct 21, 20250.900.900.900.900.900.22%520
Oct 20, 20250.890.900.890.900.901.36%39,320
Oct 17, 20250.880.880.880.880.88-1.56%3,300
Oct 16, 20250.880.900.880.900.900.67%120,930
Oct 15, 20250.960.960.890.890.89-7.19%1,333,989
Oct 14, 20250.940.960.930.960.963.23%371,000
Oct 13, 20250.910.940.910.930.932.31%151,442
Oct 10, 20250.900.940.890.910.910.89%443,522
Oct 9, 20250.890.930.890.900.902.39%585,701
Oct 8, 20250.900.900.880.880.88-16,605
Oct 7, 20250.890.890.880.880.88-0.56%10,931
Oct 6, 20250.890.900.890.890.89-0.23%173,307
Oct 3, 20250.890.890.890.890.89-2.42%12,196
Oct 2, 20250.900.910.890.910.911.00%79,302
Oct 1, 20250.910.910.900.900.901.47%2,292
Sep 30, 20250.890.890.890.890.89-1.00%1,150
Sep 29, 20250.900.900.900.900.90-0.44%2,216
Sep 26, 20250.910.910.900.900.90-0.99%33,200
Sep 25, 20250.910.910.890.910.911.56%6,312
Sep 24, 20250.900.900.900.900.90-0.56%47,960
Sep 23, 20250.900.910.890.900.90-175,582
Sep 22, 20250.910.920.900.900.900.45%124,876
Sep 19, 20250.910.920.900.900.90-0.44%143,882
Sep 18, 20250.930.930.900.900.90-3.23%281,850
Sep 17, 20250.940.940.910.930.931.75%112,016
Sep 16, 20250.920.960.910.910.91-0.65%179,642
Sep 15, 20250.930.950.900.920.921.10%719,279
Sep 12, 20250.920.920.910.910.910.11%22,547
Sep 11, 20250.900.910.900.910.910.78%112,219
Sep 10, 20250.900.930.890.900.90-0.88%19,362
Sep 9, 20250.910.940.900.910.911.00%167,461
Sep 8, 20250.930.950.900.900.90-2.59%137,469
Sep 4, 20250.950.950.890.930.93-1.60%87,549
Sep 3, 20250.990.990.930.940.94-3.09%645,767
Sep 2, 20250.900.980.890.970.977.42%1,441,336
Sep 1, 20250.900.910.900.900.90-2.59%92,705
Aug 29, 20250.950.950.920.930.93-1.07%74,439
Aug 28, 20250.950.970.940.940.94-1.58%210,023
Aug 27, 20250.950.970.930.950.951.71%706,944
Aug 26, 20250.980.990.930.940.94-3.70%719,076
Aug 25, 20250.991.000.960.970.97-1.22%1,224,570
Aug 22, 20250.891.000.890.980.9811.19%3,307,922
Aug 21, 20250.910.910.880.890.89-0.11%78,580