Gulf Cement Company P.S.C. (ADX:GCEM)
 0.8860
 +0.0060 (0.68%)
  At close: Oct 29, 2025
ADX:GCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | -1.13% | 120,385 | 
| Oct 29, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 0.68% | 643 | 
| Oct 28, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -0.23% | 156,415 | 
| Oct 27, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -1.56% | 77,261 | 
| Oct 24, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.82% | 52,781 | 
| Oct 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 23,394 | 
| Oct 22, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.90% | 108,466 | 
| Oct 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.22% | 520 | 
| Oct 20, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.36% | 39,320 | 
| Oct 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.56% | 3,300 | 
| Oct 16, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 0.67% | 120,930 | 
| Oct 15, 2025 | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -7.19% | 1,333,989 | 
| Oct 14, 2025 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 3.23% | 371,000 | 
| Oct 13, 2025 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 2.31% | 151,442 | 
| Oct 10, 2025 | 0.90 | 0.94 | 0.89 | 0.91 | 0.91 | 0.89% | 443,522 | 
| Oct 9, 2025 | 0.89 | 0.93 | 0.89 | 0.90 | 0.90 | 2.39% | 585,701 | 
| Oct 8, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | - | 16,605 | 
| Oct 7, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.56% | 10,931 | 
| Oct 6, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -0.23% | 173,307 | 
| Oct 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.42% | 12,196 | 
| Oct 2, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 1.00% | 79,302 | 
| Oct 1, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 1.47% | 2,292 | 
| Sep 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.00% | 1,150 | 
| Sep 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.44% | 2,216 | 
| Sep 26, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.99% | 33,200 | 
| Sep 25, 2025 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | 1.56% | 6,312 | 
| Sep 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | 47,960 | 
| Sep 23, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 175,582 | 
| Sep 22, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | 0.45% | 124,876 | 
| Sep 19, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -0.44% | 143,882 | 
| Sep 18, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 281,850 | 
| Sep 17, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | 1.75% | 112,016 | 
| Sep 16, 2025 | 0.92 | 0.96 | 0.91 | 0.91 | 0.91 | -0.65% | 179,642 | 
| Sep 15, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | 1.10% | 719,279 | 
| Sep 12, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 0.11% | 22,547 | 
| Sep 11, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.78% | 112,219 | 
| Sep 10, 2025 | 0.90 | 0.93 | 0.89 | 0.90 | 0.90 | -0.88% | 19,362 | 
| Sep 9, 2025 | 0.91 | 0.94 | 0.90 | 0.91 | 0.91 | 1.00% | 167,461 | 
| Sep 8, 2025 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -2.59% | 137,469 | 
| Sep 4, 2025 | 0.95 | 0.95 | 0.89 | 0.93 | 0.93 | -1.60% | 87,549 | 
| Sep 3, 2025 | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -3.09% | 645,767 | 
| Sep 2, 2025 | 0.90 | 0.98 | 0.89 | 0.97 | 0.97 | 7.42% | 1,441,336 | 
| Sep 1, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -2.59% | 92,705 | 
| Aug 29, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -1.07% | 74,439 | 
| Aug 28, 2025 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -1.58% | 210,023 | 
| Aug 27, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | 1.71% | 706,944 | 
| Aug 26, 2025 | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -3.70% | 719,076 | 
| Aug 25, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | -1.22% | 1,224,570 | 
| Aug 22, 2025 | 0.89 | 1.00 | 0.89 | 0.98 | 0.98 | 11.19% | 3,307,922 | 
| Aug 21, 2025 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -0.11% | 78,580 |