Umm Al-Qura Cement Company (TADAWUL:3005)
Saudi Arabia · Delayed Price · Currency is SAR 15.03
-0.02 (-0.13%)
Aug 13, 2025, 3:15 PM AST
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 15.07 | 15.20 | 14.97 | 15.05 | 15.05 | -0.33% | 116,522 |
| Aug 11, 2025 | 15.45 | 15.45 | 15.10 | 15.10 | 15.10 | -2.39% | 92,832 |
| Aug 10, 2025 | 15.56 | 15.61 | 15.42 | 15.47 | 15.47 | -0.83% | 66,172 |
| Aug 7, 2025 | 15.57 | 15.63 | 15.52 | 15.60 | 15.60 | -0.19% | 34,326 |
| Aug 6, 2025 | 15.60 | 15.70 | 15.53 | 15.63 | 15.63 | 0.26% | 104,355 |
| Aug 5, 2025 | 15.75 | 15.88 | 15.56 | 15.59 | 15.59 | -1.02% | 237,769 |
| Aug 4, 2025 | 15.39 | 15.80 | 15.31 | 15.75 | 15.75 | 2.21% | 208,373 |
| Aug 3, 2025 | 15.49 | 15.49 | 15.20 | 15.41 | 15.41 | -1.28% | 59,375 |
| Jul 31, 2025 | 15.66 | 15.75 | 15.55 | 15.61 | 15.61 | -0.32% | 64,140 |
| Jul 30, 2025 | 15.55 | 15.66 | 15.51 | 15.66 | 15.66 | 0.64% | 40,171 |
| Jul 29, 2025 | 15.67 | 15.71 | 15.55 | 15.56 | 15.56 | -0.64% | 68,850 |
| Jul 28, 2025 | 15.88 | 15.88 | 15.66 | 15.66 | 15.66 | -1.39% | 87,590 |
| Jul 27, 2025 | 15.85 | 15.92 | 15.80 | 15.88 | 15.88 | 0.19% | 29,594 |
| Jul 24, 2025 | 15.96 | 16.16 | 15.85 | 15.85 | 15.85 | -0.13% | 146,846 |
| Jul 23, 2025 | 15.80 | 15.95 | 15.74 | 15.87 | 15.87 | 0.32% | 27,289 |
| Jul 22, 2025 | 16.01 | 16.02 | 15.70 | 15.82 | 15.82 | -0.50% | 116,449 |
| Jul 21, 2025 | 15.88 | 15.93 | 15.69 | 15.90 | 15.90 | - | 70,113 |
| Jul 20, 2025 | 15.90 | 16.07 | 15.83 | 15.90 | 15.90 | - | 29,346 |
| Jul 17, 2025 | 15.88 | 16.00 | 15.87 | 15.90 | 15.90 | 0.06% | 30,115 |
| Jul 16, 2025 | 16.03 | 16.03 | 15.88 | 15.89 | 15.89 | -1.06% | 52,632 |
| Jul 15, 2025 | 16.16 | 16.16 | 15.92 | 16.06 | 16.06 | -0.06% | 43,981 |
| Jul 14, 2025 | 16.20 | 16.20 | 16.06 | 16.07 | 16.07 | -0.80% | 55,810 |
| Jul 13, 2025 | 16.21 | 16.34 | 16.17 | 16.20 | 16.20 | - | 98,532 |
| Jul 10, 2025 | 16.37 | 16.50 | 16.19 | 16.20 | 16.20 | -0.80% | 305,561 |
| Jul 9, 2025 | 16.50 | 16.50 | 16.33 | 16.33 | 16.33 | -1.03% | 71,691 |
| Jul 8, 2025 | 16.60 | 16.62 | 16.45 | 16.50 | 16.50 | -0.54% | 159,578 |
| Jul 7, 2025 | 17.11 | 17.14 | 16.54 | 16.59 | 16.59 | -3.21% | 718,966 |
| Jul 6, 2025 | 17.01 | 17.14 | 16.95 | 17.14 | 17.14 | 0.35% | 41,656 |
| Jul 3, 2025 | 17.02 | 17.20 | 17.00 | 17.08 | 17.08 | -0.76% | 30,121 |
| Jul 2, 2025 | 16.91 | 17.21 | 16.87 | 17.21 | 17.21 | 2.38% | 37,427 |
| Jul 1, 2025 | 17.00 | 17.10 | 16.80 | 16.81 | 16.81 | -1.12% | 29,405 |
| Jun 30, 2025 | 16.80 | 17.00 | 16.61 | 17.00 | 17.00 | 1.19% | 46,909 |
| Jun 29, 2025 | 16.50 | 16.84 | 16.41 | 16.80 | 16.80 | 1.82% | 19,148 |
| Jun 26, 2025 | 16.16 | 16.54 | 16.14 | 16.50 | 16.50 | 1.23% | 87,055 |
| Jun 25, 2025 | 16.22 | 16.34 | 16.12 | 16.30 | 16.30 | 1.49% | 77,013 |
| Jun 24, 2025 | 16.00 | 16.22 | 15.96 | 16.06 | 16.06 | 2.55% | 70,178 |
| Jun 23, 2025 | 15.64 | 15.82 | 15.62 | 15.66 | 15.66 | - | 31,935 |
| Jun 22, 2025 | 15.48 | 15.74 | 15.48 | 15.66 | 15.66 | 1.16% | 14,617 |
| Jun 19, 2025 | 15.60 | 15.60 | 15.42 | 15.48 | 15.48 | -0.13% | 37,548 |
| Jun 18, 2025 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | -1.65% | 120,290 |
| Jun 17, 2025 | 16.08 | 16.10 | 15.74 | 15.76 | 15.76 | -2.11% | 42,168 |
| Jun 16, 2025 | 15.94 | 16.28 | 15.94 | 16.10 | 16.10 | 0.63% | 88,635 |
| Jun 15, 2025 | 15.60 | 16.36 | 15.60 | 16.00 | 16.00 | -2.68% | 37,261 |
| Jun 12, 2025 | 16.98 | 16.98 | 16.40 | 16.44 | 16.44 | -3.29% | 65,025 |
| Jun 11, 2025 | 16.84 | 17.26 | 16.84 | 17.00 | 17.00 | 1.80% | 89,415 |
| May 29, 2025 | 16.60 | 16.80 | 16.58 | 16.70 | 16.70 | 0.72% | 91,293 |
| May 28, 2025 | 16.46 | 16.60 | 16.46 | 16.58 | 16.58 | 0.73% | 22,441 |
| May 27, 2025 | 16.50 | 16.68 | 16.38 | 16.46 | 16.46 | -0.84% | 210,328 |
| May 26, 2025 | 16.88 | 17.04 | 16.30 | 16.60 | 16.60 | -1.78% | 158,584 |
| May 25, 2025 | 17.42 | 17.42 | 16.84 | 16.90 | 16.90 | -3.65% | 168,101 |