Gulf Cement Company P.S.C. (ADX:GCEM)
United Arab Emirates · Delayed Price · Currency is AED 1.390
-0.030 (-2.11%)
At close: Nov 2, 2026
ADX:GCEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | -2.11% | 213,578 |
| Oct 30, 2026 | 1.42 | 1.44 | 1.38 | 1.42 | 1.42 | 2.90% | 14,662 |
| Oct 29, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | 37,110 |
| Oct 28, 2026 | 1.43 | 1.43 | 1.36 | 1.42 | 1.42 | 0.71% | 28,879 |
| Oct 27, 2026 | 1.38 | 1.50 | 1.33 | 1.41 | 1.41 | 0.71% | 3,187,532 |
| Oct 26, 2026 | 1.40 | 1.43 | 1.37 | 1.40 | 1.40 | - | 202,261 |
| Oct 23, 2026 | 1.44 | 1.51 | 1.35 | 1.40 | 1.40 | 1.45% | 875,520 |
| Oct 22, 2026 | 1.20 | 1.38 | 1.20 | 1.38 | 1.38 | 15.00% | 1,021,054 |
| Oct 21, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 81,807 |
| Oct 20, 2026 | 1.20 | 1.25 | 1.17 | 1.17 | 1.17 | -3.31% | 384,273 |
| Oct 19, 2026 | 1.06 | 1.21 | 1.06 | 1.21 | 1.21 | 14.15% | 2,238,329 |
| Oct 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,512 |
| Oct 15, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | - | 6,005 |
| Oct 14, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -3.64% | 4,000 |
| Oct 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 15,004 |
| Oct 12, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 1,552 |
| Oct 9, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 5.61% | 503,702 |
| Oct 8, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.60% | 50,380 |
| Oct 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 2,162 |
| Oct 6, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 68,277 |
| Oct 5, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 478,778 |
| Oct 2, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | -1.75% | 1,033,840 |
| Oct 1, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 65,874 |
| Sep 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | 51,000 |
| Sep 29, 2026 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 75,760 |
| Sep 28, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 41,124 |
| Sep 25, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 39,477 |
| Sep 24, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 1,643 |
| Sep 23, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 34,212 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 18, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.67% | 3,185 |
| Sep 17, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 20,520 |
| Sep 16, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -3.94% | 34,386 |
| Sep 15, 2026 | 1.28 | 1.28 | 1.21 | 1.27 | 1.27 | 1.60% | 28,972 |
| Sep 14, 2026 | 1.29 | 1.30 | 1.20 | 1.25 | 1.25 | - | 67,741 |
| Sep 11, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 118,245 |
| Sep 10, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 2,874 |
| Sep 9, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 10,678 |
| Sep 8, 2026 | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 36,001 |
| Sep 7, 2026 | 1.15 | 1.26 | 1.12 | 1.23 | 1.23 | 6.96% | 515,023 |
| Sep 4, 2026 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 0.88% | 396,223 |
| Sep 3, 2026 | 1.16 | 1.16 | 1.10 | 1.14 | 1.14 | - | 4,831 |
| 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% | 29,841 |
| 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 |