United Mining Industries Company (TADAWUL:9583)
Saudi Arabia · Delayed Price · Currency is SAR 45.36
+3.32 (7.90%)
Jan 21, 2026, 1:19 PM AST
TADAWUL:9583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 45.38 | 45.38 | 42.04 | 42.04 | 42.04 | -9.36% | 1,972 |
| Jan 19, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - | - |
| Jan 18, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.69% | 7,889 |
| Jan 15, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | 1 |
| Jan 14, 2026 | 46.70 | 47.50 | 46.70 | 46.70 | 46.70 | 1.52% | 9,858 |
| Jan 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jan 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.08% | 2,108 |
| Jan 11, 2026 | 46.46 | 46.50 | 45.12 | 46.50 | 46.50 | 3.06% | 3,429 |
| Jan 8, 2026 | 45.20 | 46.96 | 44.30 | 45.12 | 45.12 | -1.91% | 25,899 |
| Jan 7, 2026 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | -3.16% | 2,255 |
| Jan 6, 2026 | 45.00 | 49.00 | 45.00 | 47.50 | 47.50 | 5.56% | 8,877 |
| Jan 5, 2026 | 48.26 | 48.48 | 45.00 | 45.00 | 45.00 | -9.09% | 5,021 |
| Jan 4, 2026 | 44.06 | 50.40 | 44.06 | 49.50 | 49.50 | 10.00% | 40,183 |
| Jan 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Dec 31, 2025 | 45.00 | 45.00 | 40.00 | 45.00 | 45.00 | 6.08% | 254 |
| Dec 30, 2025 | 41.00 | 42.42 | 41.00 | 42.42 | 42.42 | 1.43% | 2,564 |
| Dec 29, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - | - |
| Dec 28, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - | - |
| Dec 25, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - | 8 |
| Dec 24, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - | 50 |
| Dec 23, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -1.97% | 1,600 |
| Dec 22, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - | 3 |
| Dec 21, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - | - |
| Dec 18, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 0.28% | 98 |
| Dec 17, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - | 9 |
| Dec 16, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -1.16% | 128 |
| Dec 15, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 0.09% | 957 |
| Dec 14, 2025 | 43.50 | 43.50 | 42.12 | 43.00 | 43.00 | -1.15% | 5,245 |
| Dec 11, 2025 | 44.02 | 44.02 | 42.20 | 43.50 | 43.50 | -0.14% | 6,671 |
| Dec 10, 2025 | 42.98 | 44.74 | 42.98 | 43.56 | 43.56 | 1.35% | 7,558 |
| Dec 9, 2025 | 43.00 | 43.00 | 42.98 | 42.98 | 42.98 | 1.13% | 19,284 |
| Dec 8, 2025 | 42.00 | 42.50 | 42.00 | 42.50 | 42.50 | 1.19% | 850 |
| Dec 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,005 |
| Dec 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 206 |
| Dec 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.35% | 15,207 |
| Dec 2, 2025 | 41.00 | 41.44 | 41.00 | 41.44 | 41.44 | 1.07% | 336 |
| Dec 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.91% | 250 |
| Nov 30, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Nov 27, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 50 |
| Nov 26, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Nov 25, 2025 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -0.48% | 999 |
| Nov 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,017 |
| Nov 23, 2025 | 41.70 | 42.38 | 41.70 | 42.00 | 42.00 | 1.50% | 51,362 |
| Nov 20, 2025 | 41.00 | 41.38 | 40.08 | 41.38 | 41.38 | -0.81% | 3,873 |
| Nov 19, 2025 | 41.68 | 41.72 | 41.68 | 41.72 | 41.72 | 3.68% | 7,946 |
| Nov 18, 2025 | 41.00 | 41.02 | 40.24 | 40.24 | 40.24 | 3.18% | 4,000 |
| Nov 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 711 |
| Nov 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Nov 13, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.61% | 100 |
| Nov 12, 2025 | 39.00 | 39.64 | 37.48 | 39.64 | 39.64 | 1.64% | 6,982 |