Gulf Cement Company P.S.C. (ADX:GCEM)
United Arab Emirates · Delayed Price · Currency is AED 1.080
+0.030 (2.86%)
At close: Feb 27, 2026
ADX:GCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.05 | 1.13 | 1.04 | 1.08 | 1.08 | 2.86% | 434,497 |
| Feb 26, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 354,619 |
| Feb 25, 2026 | 1.04 | 1.15 | 1.03 | 1.05 | 1.05 | 1.94% | 832,578 |
| Feb 24, 2026 | 1.02 | 1.07 | 1.00 | 1.03 | 1.03 | 0.98% | 918,413 |
| Feb 23, 2026 | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | - | 193,127 |
| Feb 20, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 144,067 |
| Feb 19, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 522,313 |
| Feb 18, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.10% | 186,130 |
| Feb 17, 2026 | 1.06 | 1.07 | 0.98 | 1.00 | 1.00 | -3.94% | 287,995 |
| Feb 16, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | 6.12% | 740,050 |
| Feb 13, 2026 | 1.00 | 1.05 | 0.98 | 0.98 | 0.98 | -3.92% | 532,148 |
| Feb 12, 2026 | 0.99 | 1.07 | 0.99 | 1.02 | 1.02 | 3.76% | 1,020,576 |
| Feb 11, 2026 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -1.70% | 263,730 |
| Feb 10, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 6.16% | 546,675 |
| Feb 9, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | 1.29% | 239,092 |
| Feb 6, 2026 | 0.92 | 0.95 | 0.91 | 0.93 | 0.93 | 1.42% | 822,850 |
| Feb 5, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 0.77% | 185,461 |
| Feb 4, 2026 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | -0.55% | 128,940 |
| Feb 3, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 1.55% | 174,866 |
| Feb 2, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -3.64% | 40,019 |
| Jan 30, 2026 | 0.95 | 0.95 | 0.86 | 0.94 | 0.94 | 0.43% | 49,667 |
| Jan 29, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -1.48% | 10,791 |
| Jan 28, 2026 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | 4.42% | 207,977 |
| Jan 27, 2026 | 0.96 | 0.98 | 0.88 | 0.91 | 0.91 | -4.64% | 286,585 |
| Jan 26, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | -0.63% | 111,568 |
| Jan 23, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -0.21% | 15,622 |
| Jan 22, 2026 | 0.94 | 0.96 | 0.92 | 0.96 | 0.96 | 1.27% | 236,241 |
| Jan 21, 2026 | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | -2.58% | 541,740 |
| Jan 20, 2026 | 0.92 | 1.03 | 0.92 | 0.97 | 0.97 | 5.43% | 1,412,261 |
| Jan 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 116,104 |
| Jan 16, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 0.66% | 62,441 |
| Jan 15, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -0.66% | 123,295 |
| Jan 14, 2026 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | -0.87% | 125,360 |
| Jan 13, 2026 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 4.32% | 66,271 |
| Jan 12, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | - | 9,367 |
| Jan 9, 2026 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | - | 38,639 |
| Jan 8, 2026 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | 0.80% | 53,081 |
| Jan 7, 2026 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | -3.00% | 182,970 |
| Jan 6, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 0.11% | 101,250 |
| Jan 5, 2026 | 0.90 | 0.95 | 0.87 | 0.90 | 0.90 | -5.17% | 416,346 |
| Jan 2, 2026 | 0.92 | 0.95 | 0.88 | 0.95 | 0.95 | 4.18% | 128,017 |
| Dec 31, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 300,154 |
| Dec 30, 2025 | 0.96 | 0.97 | 0.90 | 0.93 | 0.93 | -3.43% | 145,199 |
| Dec 29, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 0.42% | 45,856 |
| Dec 26, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 55,090 |
| Dec 25, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 79,259 |
| Dec 24, 2025 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | 1.47% | 100,263 |
| Dec 23, 2025 | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | -1.04% | 263,938 |
| Dec 22, 2025 | 1.04 | 1.04 | 0.94 | 0.97 | 0.97 | -7.21% | 1,027,082 |
| Dec 19, 2025 | 1.15 | 1.19 | 1.04 | 1.04 | 1.04 | -9.57% | 1,435,425 |