Umm Al-Qura Cement Company (TADAWUL:3005)
Saudi Arabia · Delayed Price · Currency is SAR 12.90
0.00 (0.00%)
Nov 18, 2025, 3:19 PM AST
TADAWUL:3005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 12.90 | 12.94 | 12.85 | 12.90 | 12.90 | - | 68,082 |
| Nov 17, 2025 | 13.00 | 13.20 | 12.80 | 12.90 | 12.90 | -1.07% | 80,358 |
| Nov 16, 2025 | 13.10 | 13.16 | 13.00 | 13.04 | 13.04 | -0.99% | 107,107 |
| Nov 13, 2025 | 13.25 | 13.33 | 13.17 | 13.17 | 13.17 | -0.68% | 45,572 |
| Nov 12, 2025 | 13.30 | 13.35 | 13.25 | 13.26 | 13.26 | -0.97% | 72,736 |
| Nov 11, 2025 | 13.40 | 13.40 | 13.21 | 13.39 | 13.39 | 0.68% | 48,906 |
| Nov 10, 2025 | 13.37 | 13.41 | 13.30 | 13.30 | 13.30 | -0.52% | 62,871 |
| Nov 9, 2025 | 13.45 | 13.45 | 13.32 | 13.37 | 13.37 | -0.59% | 67,988 |
| Nov 6, 2025 | 13.35 | 13.66 | 13.30 | 13.45 | 13.45 | 0.67% | 77,954 |
| Nov 5, 2025 | 13.50 | 13.56 | 13.36 | 13.36 | 13.36 | -1.04% | 81,209 |
| Nov 4, 2025 | 13.64 | 13.64 | 13.21 | 13.50 | 13.50 | -1.03% | 187,035 |
| Nov 3, 2025 | 13.76 | 13.76 | 13.52 | 13.64 | 13.64 | -0.87% | 87,834 |
| Nov 2, 2025 | 13.76 | 13.94 | 13.76 | 13.76 | 13.76 | -0.22% | 68,214 |
| Oct 30, 2025 | 13.76 | 13.85 | 13.71 | 13.79 | 13.79 | 0.22% | 129,396 |
| Oct 29, 2025 | 13.96 | 13.96 | 13.70 | 13.76 | 13.76 | -1.85% | 151,990 |
| Oct 28, 2025 | 14.00 | 14.07 | 13.94 | 14.02 | 14.02 | 0.14% | 65,861 |
| Oct 27, 2025 | 14.04 | 14.09 | 13.97 | 14.00 | 14.00 | - | 46,992 |
| Oct 26, 2025 | 14.20 | 14.20 | 13.97 | 14.00 | 14.00 | 0.21% | 36,980 |
| Oct 23, 2025 | 13.96 | 14.04 | 13.85 | 13.97 | 13.97 | 0.22% | 172,748 |
| Oct 22, 2025 | 14.15 | 14.19 | 13.90 | 13.94 | 13.94 | -1.48% | 143,925 |
| Oct 21, 2025 | 14.65 | 14.66 | 14.12 | 14.15 | 14.15 | -3.48% | 167,212 |
| Oct 20, 2025 | 14.80 | 14.85 | 14.66 | 14.66 | 14.66 | -0.95% | 41,559 |
| Oct 19, 2025 | 14.82 | 14.88 | 14.77 | 14.80 | 14.80 | -0.13% | 40,820 |
| Oct 16, 2025 | 14.88 | 14.94 | 14.80 | 14.82 | 14.82 | 0.34% | 76,917 |
| Oct 15, 2025 | 14.87 | 14.87 | 14.70 | 14.77 | 14.77 | -0.27% | 42,534 |
| Oct 14, 2025 | 14.70 | 14.92 | 14.68 | 14.81 | 14.81 | 0.75% | 144,919 |
| Oct 13, 2025 | 14.66 | 14.83 | 14.66 | 14.70 | 14.70 | 0.27% | 63,975 |
| Oct 12, 2025 | 14.80 | 14.80 | 14.64 | 14.66 | 14.66 | -1.21% | 68,074 |
| Oct 9, 2025 | 14.90 | 14.92 | 14.81 | 14.84 | 14.84 | -0.40% | 55,335 |
| Oct 8, 2025 | 15.04 | 15.05 | 14.89 | 14.90 | 14.90 | -0.93% | 35,585 |
| Oct 7, 2025 | 15.12 | 15.12 | 14.98 | 15.04 | 15.04 | -0.40% | 85,340 |
| Oct 6, 2025 | 15.11 | 15.16 | 15.00 | 15.10 | 15.10 | -0.07% | 34,245 |
| Oct 5, 2025 | 15.06 | 15.21 | 15.06 | 15.11 | 15.11 | 0.40% | 95,410 |
| Oct 2, 2025 | 15.26 | 15.30 | 15.03 | 15.05 | 15.05 | - | 43,061 |
| Oct 1, 2025 | 15.09 | 15.11 | 14.98 | 15.05 | 15.05 | -0.27% | 59,378 |
| Sep 30, 2025 | 15.03 | 15.15 | 15.00 | 15.09 | 15.09 | 0.40% | 128,804 |
| Sep 29, 2025 | 14.90 | 15.10 | 14.85 | 15.03 | 15.03 | 1.49% | 50,039 |
| Sep 28, 2025 | 14.77 | 14.88 | 14.74 | 14.81 | 14.81 | -0.13% | 17,092 |
| Sep 25, 2025 | 15.18 | 15.18 | 14.66 | 14.83 | 14.83 | -2.31% | 122,973 |
| Sep 24, 2025 | 14.57 | 15.18 | 14.57 | 15.18 | 15.18 | 4.19% | 147,001 |
| Sep 22, 2025 | 14.60 | 14.61 | 14.45 | 14.57 | 14.57 | -0.41% | 65,568 |
| Sep 21, 2025 | 14.65 | 14.66 | 14.57 | 14.63 | 14.63 | -0.07% | 98,903 |
| Sep 18, 2025 | 14.47 | 14.65 | 14.45 | 14.64 | 14.64 | 0.97% | 76,010 |
| Sep 17, 2025 | 14.32 | 14.51 | 14.32 | 14.50 | 14.50 | 0.49% | 45,400 |
| Sep 16, 2025 | 14.33 | 14.44 | 14.30 | 14.43 | 14.43 | 0.77% | 57,938 |
| Sep 15, 2025 | 14.43 | 14.44 | 14.28 | 14.32 | 14.32 | -0.69% | 42,414 |
| Sep 14, 2025 | 14.45 | 14.59 | 14.36 | 14.42 | 14.42 | -0.21% | 9,361 |
| Sep 11, 2025 | 14.41 | 14.47 | 14.31 | 14.45 | 14.45 | - | 38,815 |
| Sep 10, 2025 | 14.47 | 14.48 | 14.40 | 14.45 | 14.45 | -0.14% | 38,983 |
| Sep 9, 2025 | 14.38 | 14.50 | 14.35 | 14.47 | 14.47 | 0.63% | 42,127 |