Skip to main content
logo
Gulf Cement Company P.S.C. (ADX:GCEM)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.7200
0.00 (0.00%)
At close: Aug 1, 2025, 2:44 PM GST

Kronos Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.720.720.720.72---
Jul 31, 20250.720.720.720.72-4.20%150
Jul 30, 20250.700.700.690.69--1.29%7,942
Jul 29, 20250.710.710.700.70--0.71%15,000
Jul 28, 20250.720.720.710.71-0.28%13,443
Jul 25, 20250.700.700.700.70---
Jul 24, 20250.710.710.700.70-0.14%8,233
Jul 23, 20250.720.740.700.70--3.17%138,110
Jul 22, 20250.710.730.700.73-2.26%150,663
Jul 21, 20250.710.710.710.71-1.29%100,000
Jul 18, 20250.700.700.700.70---
Jul 17, 20250.700.700.700.70--27,800
Jul 16, 20250.700.700.700.70---
Jul 15, 20250.700.700.700.70---
Jul 14, 20250.700.700.700.70--0.99%67,438
Jul 11, 20250.710.710.710.71-0.14%25,353
Jul 10, 20250.700.710.700.71-0.28%8,870
Jul 9, 20250.700.710.700.70--0.14%82,654
Jul 8, 20250.700.710.700.71-0.71%46,930
Jul 7, 20250.700.710.700.70--7,146
Jul 4, 20250.700.700.700.70--1.13%60,365
Jul 3, 20250.710.710.710.71-0.43%15,939
Jul 2, 20250.690.710.690.71-2.03%201,586
Jul 1, 20250.690.710.690.69--0.29%387,468
Jun 30, 20250.720.720.690.69--1.28%144,350
Jun 26, 20250.700.700.700.70--50,000
Jun 25, 20250.700.720.690.70-2.48%309,016
Jun 24, 20250.680.700.680.69--1.30%118,757
Jun 23, 20250.660.690.660.69-3.58%39,500
Jun 20, 20250.670.670.670.67--106,700
Jun 19, 20250.670.670.670.67--14,000
Jun 18, 20250.660.670.660.67--2.90%33,086
Jun 17, 20250.690.690.690.69--2,530
Jun 16, 20250.690.690.690.69--9,470
Jun 13, 20250.690.690.690.69--0.29%51,300
Jun 12, 20250.690.690.690.69--2.40%1,900
Jun 11, 20250.720.720.690.71--1.53%24,586
Jun 10, 20250.710.720.680.72-1.69%233,453
Jun 9, 20250.710.710.670.71--0.28%11,171
Jun 4, 20250.700.710.660.71-1.43%42,930
Jun 3, 20250.700.700.700.70---
Jun 2, 20250.700.700.690.70-1.60%54,951
May 30, 20250.670.690.660.69--1.29%20,500
May 29, 20250.700.700.700.70---
May 28, 20250.690.700.690.70--0.29%79,880
May 27, 20250.670.700.670.70-0.14%69,600
May 26, 20250.700.700.660.70--0.14%53,000
May 23, 20250.700.700.700.70--0.43%5,500
May 22, 20250.700.710.690.70-0.43%20,705
May 21, 20250.690.700.690.70-2.94%13,655