Gulf Cement Company P.S.C. (ADX:GCEM)
United Arab Emirates · Delayed Price · Currency is AED 1.140
+0.010 (0.88%)
At close: Sep 2, 2026
ADX:GCEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 11,462 |
| Sep 1, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 1,318 |
| Aug 31, 2026 | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | - | 84,198 |
| Aug 27, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | -1.69% | 28,241 |
| Aug 26, 2026 | 1.17 | 1.21 | 1.13 | 1.18 | 1.18 | 0.85% | 40,581 |
| Aug 25, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 6.36% | 125,637 |
| Aug 24, 2026 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 167,017 |
| Aug 21, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 94,200 |
| Aug 20, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 5,750 |
| Aug 19, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 35,186 |
| Aug 18, 2026 | 1.17 | 1.22 | 1.15 | 1.18 | 1.18 | 0.85% | 968,085 |
| Aug 17, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 3.54% | 270 |
| Aug 14, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -4.24% | 121,251 |
| Aug 13, 2026 | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | -4.84% | 62,471 |
| 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 |