Gulf Cement Company P.S.C. (ADX:GCEM)
United Arab Emirates · Delayed Price · Currency is AED 1.180
-0.060 (-4.84%)
At close: Aug 13, 2026
ADX:GCEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.20 | 1.29 | 1.18 | 1.24 | 1.24 | 3.33% | 29,778 |
| Aug 11, 2026 | 1.15 | 1.28 | 1.11 | 1.20 | 1.20 | 4.35% | 217,530 |
| Aug 10, 2026 | 1.18 | 1.23 | 1.15 | 1.15 | 1.15 | -4.96% | 187,042 |
| Aug 7, 2026 | 1.24 | 1.31 | 1.20 | 1.21 | 1.21 | -2.42% | 552,038 |
| Aug 6, 2026 | 1.06 | 1.24 | 1.06 | 1.24 | 1.24 | 12.73% | 1,841,506 |
| Aug 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 1 |
| Aug 4, 2026 | 1.02 | 1.10 | 1.02 | 1.09 | 1.09 | 7.92% | 1,432,749 |
| Aug 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 100 |
| Jul 31, 2026 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | - | 250 |
| Jul 30, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 1.83% | 7,283 |
| Jul 29, 2026 | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | -4.66% | 26,430 |
| Jul 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 27, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 15,863 |
| Jul 24, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 9.54% | 6,306 |
| Jul 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jul 20, 2026 | 0.96 | 0.98 | 0.92 | 0.92 | 0.92 | -4.06% | 32,480 |
| Jul 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 9, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -0.93% | 2,802 |
| Jul 8, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 6,865 |
| Jul 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 6, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 0.10% | 336 |
| Jul 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.94% | 7 |
| Jul 2, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 31,135 |
| Jul 1, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 19,500 |
| Jun 30, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 24,769 |
| Jun 29, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.85% | 5,028 |
| Jun 26, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 101 |
| Jun 25, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 4,666 |
| Jun 24, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 0.99% | 11,068 |
| Jun 23, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 25,699 |
| Jun 22, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 673 |
| Jun 19, 2026 | 1.03 | 1.09 | 1.02 | 1.04 | 1.04 | -2.80% | 70,155 |
| Jun 18, 2026 | 1.04 | 1.08 | 1.00 | 1.07 | 1.07 | 7.00% | 166,812 |
| Jun 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,542 |
| Jun 16, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 164,560 |
| Jun 12, 2026 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 6.19% | 71,272 |
| Jun 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 10, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.31% | 10,930 |
| Jun 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93% | 11 |
| Jun 5, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -4.55% | 31,311 |
| Jun 4, 2026 | 1.01 | 1.01 | 0.96 | 1.01 | 1.01 | 2.12% | 41,804 |
| Jun 3, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -0.70% | 9,949 |