Umm Al-Qura Cement Company (TADAWUL:3005)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
13.76
-0.26 (-1.85%)
Oct 29, 2025, 3:12 PM AST

TADAWUL:3005 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202513.9613.9613.7013.7913.79-1.64%134,235
Oct 28, 202514.0014.0713.9414.0214.020.14%65,861
Oct 27, 202514.0414.0913.9714.0014.00-46,992
Oct 26, 202514.2014.2013.9714.0014.000.21%36,980
Oct 23, 202513.9614.0413.8513.9713.970.22%172,748
Oct 22, 202514.1514.1913.9013.9413.94-1.48%143,925
Oct 21, 202514.6514.6614.1214.1514.15-3.48%167,212
Oct 20, 202514.8014.8514.6614.6614.66-0.95%41,559
Oct 19, 202514.8214.8814.7714.8014.80-0.13%40,820
Oct 16, 202514.8814.9414.8014.8214.820.34%76,917
Oct 15, 202514.8714.8714.7014.7714.77-0.27%42,534
Oct 14, 202514.7014.9214.6814.8114.810.75%144,919
Oct 13, 202514.6614.8314.6614.7014.700.27%63,975
Oct 12, 202514.8014.8014.6414.6614.66-1.21%68,074
Oct 9, 202514.9014.9214.8114.8414.84-0.40%55,335
Oct 8, 202515.0415.0514.8914.9014.90-0.93%35,585
Oct 7, 202515.1215.1214.9815.0415.04-0.40%85,340
Oct 6, 202515.1115.1615.0015.1015.10-0.07%34,245
Oct 5, 202515.0615.2115.0615.1115.110.40%95,410
Oct 2, 202515.2615.3015.0315.0515.05-43,061
Oct 1, 202515.0915.1114.9815.0515.05-0.27%128,804
Sep 30, 202515.0315.1515.0015.0915.090.40%128,804
Sep 29, 202514.9015.1014.8515.0315.031.49%50,039
Sep 28, 202514.7714.8814.7414.8114.81-0.13%17,092
Sep 25, 202515.1815.1814.6614.8314.83-2.31%122,973
Sep 24, 202514.5715.1814.5715.1815.184.19%147,001
Sep 22, 202514.6014.6114.4514.5714.57-0.41%65,568
Sep 21, 202514.6514.6614.5714.6314.63-0.07%98,903
Sep 18, 202514.4714.6514.4514.6414.640.97%76,010
Sep 17, 202514.3214.5114.3214.5014.500.49%45,400
Sep 16, 202514.3314.4414.3014.4314.430.77%57,938
Sep 15, 202514.4314.4414.2814.3214.32-0.69%42,414
Sep 14, 202514.4514.5914.3614.4214.42-0.21%9,361
Sep 11, 202514.4114.4714.3114.4514.45-38,815
Sep 10, 202514.4714.4814.4014.4514.45-0.14%38,983
Sep 9, 202514.3814.5014.3514.4714.470.63%42,127
Sep 8, 202514.5014.5314.3814.3814.38-1.10%46,779
Sep 7, 202514.5214.6114.5114.5414.54-0.68%18,378
Sep 4, 202514.5514.6414.4314.6414.640.41%38,188
Sep 3, 202514.6014.6414.4314.5814.580.55%38,182
Sep 2, 202514.3614.5514.3614.5014.50-0.28%53,923
Sep 1, 202514.7914.8314.4414.5414.54-1.69%83,234
Aug 31, 202514.9214.9414.7814.7914.79-0.94%45,956
Aug 28, 202514.9414.9814.7314.9314.93-0.07%97,696
Aug 27, 202514.9715.0114.9014.9414.94-0.20%82,888
Aug 26, 202514.9515.0014.9114.9714.97-44,063
Aug 25, 202514.9214.9914.8314.9714.970.27%91,345
Aug 24, 202514.8515.0314.8314.9314.930.54%110,158
Aug 21, 202515.0015.0014.8014.8514.85-1.00%118,471
Aug 20, 202515.0015.1014.9715.0015.00-0.07%173,920