Umm Al-Qura Cement Company (TADAWUL:3005)
Saudi Arabia · Delayed Price · Currency is SAR 14.64
+0.06 (0.41%)
Sep 4, 2025, 3:10 PM AST
TADAWUL:3005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.55 | 14.64 | 14.43 | 14.64 | 14.64 | 0.41% | 38,188 |
| Sep 3, 2025 | 14.60 | 14.64 | 14.43 | 14.58 | 14.58 | 0.55% | 38,182 |
| Sep 2, 2025 | 14.36 | 14.55 | 14.36 | 14.50 | 14.50 | -0.28% | 53,923 |
| Sep 1, 2025 | 14.79 | 14.83 | 14.44 | 14.54 | 14.54 | -1.69% | 83,234 |
| Aug 31, 2025 | 14.92 | 14.94 | 14.78 | 14.79 | 14.79 | -0.94% | 45,956 |
| Aug 28, 2025 | 14.94 | 14.98 | 14.73 | 14.93 | 14.93 | -0.07% | 97,696 |
| Aug 27, 2025 | 14.97 | 15.01 | 14.90 | 14.94 | 14.94 | -0.20% | 82,888 |
| Aug 26, 2025 | 14.95 | 15.00 | 14.91 | 14.97 | 14.97 | - | 44,063 |
| Aug 25, 2025 | 14.92 | 14.99 | 14.83 | 14.97 | 14.97 | 0.27% | 91,345 |
| Aug 24, 2025 | 14.85 | 15.03 | 14.83 | 14.93 | 14.93 | 0.54% | 110,158 |
| Aug 21, 2025 | 15.00 | 15.00 | 14.80 | 14.85 | 14.85 | -1.00% | 118,471 |
| Aug 20, 2025 | 15.00 | 15.10 | 14.97 | 15.00 | 15.00 | -0.07% | 173,920 |
| Aug 19, 2025 | 15.03 | 15.07 | 14.97 | 15.01 | 15.01 | -0.13% | 86,688 |
| Aug 18, 2025 | 15.06 | 15.06 | 14.98 | 15.03 | 15.03 | -0.07% | 72,554 |
| Aug 17, 2025 | 14.97 | 15.05 | 14.97 | 15.04 | 15.04 | 0.53% | 73,332 |
| Aug 14, 2025 | 15.01 | 15.07 | 14.93 | 14.96 | 14.96 | -0.47% | 118,678 |
| Aug 13, 2025 | 15.06 | 15.10 | 14.92 | 15.03 | 15.03 | -0.13% | 87,186 |
| 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 |