Gulf Cement Company P.S.C. (ADX:GCEM)
United Arab Emirates · Delayed Price · Currency is AED 0.9990
+0.0190 (1.94%)
At close: Jul 3, 2026
ADX:GCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | 2,115 |
| Jun 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 25,214 |
| May 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 4 |
| May 21, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.52% | 504 |
| May 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | 5,520 |
| May 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,054 |
| May 18, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -4.81% | 40,653 |
| May 15, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 6,599 |
| May 14, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 102,620 |
| May 13, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 1.94% | 10,084,180 |
| May 12, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 83,157 |
| May 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 2,213 |
| May 8, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 313,713 |
| May 7, 2026 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | -0.93% | 345,784 |
| May 6, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 70,022 |
| May 5, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | -0.94% | 4,702,894 |
| May 4, 2026 | 1.05 | 1.07 | 1.01 | 1.06 | 1.06 | 0.95% | 530,025 |
| May 1, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 3.96% | 1,249,765 |
| Apr 30, 2026 | 1.04 | 1.10 | 1.00 | 1.01 | 1.01 | -1.94% | 2,185,991 |
| Apr 29, 2026 | 1.08 | 1.11 | 1.03 | 1.03 | 1.03 | -4.63% | 722,884 |
| Apr 28, 2026 | 1.02 | 1.12 | 1.02 | 1.08 | 1.08 | 8.00% | 557,183 |
| Apr 27, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 4.17% | 383,445 |
| Apr 24, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 4.92% | 350,921 |
| Apr 23, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | 0.55% | 192,358 |
| Apr 22, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.33% | 45,100 |
| Apr 21, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -3.89% | 21,190 |
| Apr 20, 2026 | 0.89 | 0.97 | 0.86 | 0.95 | 0.95 | 6.74% | 245,285 |