United Mining Industries Company (TADAWUL:9583)
Saudi Arabia · Delayed Price · Currency is SAR 47.00
-0.86 (-1.80%)
Sep 4, 2025, 2:08 PM AST
TADAWUL:9583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.80% | 3,006 |
| Sep 3, 2025 | 47.14 | 48.58 | 47.14 | 47.86 | 47.86 | 4.04% | 7,288 |
| Sep 2, 2025 | 45.82 | 46.84 | 45.72 | 46.00 | 46.00 | -4.96% | 12,125 |
| Sep 1, 2025 | 50.00 | 50.00 | 46.14 | 48.40 | 48.40 | 0.12% | 9,024 |
| Aug 31, 2025 | 47.80 | 49.28 | 47.30 | 48.34 | 48.34 | 3.96% | 12,778 |
| Aug 28, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1.26% | 460 |
| Aug 27, 2025 | 44.00 | 45.92 | 43.56 | 45.92 | 45.92 | - | 114 |
| Aug 26, 2025 | 44.00 | 45.92 | 43.56 | 45.92 | 45.92 | 4.36% | 6,940 |
| Aug 25, 2025 | 45.00 | 46.76 | 43.02 | 44.00 | 44.00 | -10.64% | 37,188 |
| Aug 24, 2025 | 44.50 | 49.56 | 44.50 | 49.24 | 49.24 | 8.22% | 8,063 |
| Aug 21, 2025 | 49.26 | 51.00 | 45.50 | 45.50 | 45.50 | -7.14% | 38,202 |
| Aug 20, 2025 | 48.54 | 50.30 | 47.52 | 49.00 | 49.00 | 6.52% | 21,656 |
| Aug 19, 2025 | 46.38 | 48.00 | 45.16 | 46.00 | 46.00 | 9.52% | 2,147 |
| Aug 18, 2025 | 44.34 | 45.32 | 42.00 | 42.00 | 42.00 | - | 22,808 |
| Aug 17, 2025 | 41.00 | 44.84 | 41.00 | 42.00 | 42.00 | 6.17% | 15,276 |
| Aug 14, 2025 | 38.28 | 39.56 | 37.96 | 39.56 | 39.56 | -1.05% | 6,939 |
| Aug 13, 2025 | 37.98 | 39.98 | 37.98 | 39.98 | 39.98 | 3.95% | 3,155 |
| Aug 12, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - | - |
| Aug 11, 2025 | 38.46 | 38.46 | 37.02 | 38.46 | 38.46 | -3.80% | 1,943 |
| Aug 10, 2025 | 37.98 | 39.98 | 37.98 | 39.98 | 39.98 | 7.88% | 3,497 |
| Aug 7, 2025 | 37.00 | 37.40 | 35.30 | 37.06 | 37.06 | 0.16% | 39,058 |
| Aug 6, 2025 | 37.40 | 37.52 | 37.00 | 37.00 | 37.00 | -1.07% | 54,013 |
| Aug 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 7,080 |
| Aug 4, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 40 |
| Aug 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jul 31, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 4,000 |
| Jul 30, 2025 | 36.92 | 37.80 | 36.92 | 37.40 | 37.40 | -1.06% | 19,517 |
| Jul 29, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.79% | 2,000 |
| Jul 28, 2025 | 37.00 | 38.10 | 37.00 | 38.10 | 38.10 | 0.26% | 8,206 |
| Jul 27, 2025 | 37.80 | 38.90 | 37.80 | 38.00 | 38.00 | - | 6,165 |
| Jul 24, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | - | 8,199 |
| Jul 23, 2025 | 37.98 | 38.00 | 37.98 | 38.00 | 38.00 | - | 2,110 |
| Jul 22, 2025 | 37.98 | 38.10 | 37.98 | 38.00 | 38.00 | 4.40% | 4,987 |
| Jul 21, 2025 | 36.04 | 36.40 | 36.04 | 36.40 | 36.40 | -4.16% | 1,026 |
| Jul 20, 2025 | 37.98 | 38.00 | 37.98 | 37.98 | 37.98 | 4.92% | 1,687 |
| Jul 17, 2025 | 36.14 | 36.22 | 36.14 | 36.20 | 36.20 | -3.57% | 3,040 |
| Jul 16, 2025 | 36.68 | 38.20 | 35.92 | 37.54 | 37.54 | 2.79% | 65,707 |
| Jul 15, 2025 | 35.70 | 36.52 | 35.70 | 36.52 | 36.52 | -3.39% | 3,491 |
| Jul 14, 2025 | 37.78 | 37.80 | 37.78 | 37.80 | 37.80 | - | 1,362 |
| Jul 13, 2025 | 37.50 | 40.00 | 37.00 | 37.80 | 37.80 | 0.80% | 15,200 |
| Jul 10, 2025 | 37.98 | 38.00 | 37.50 | 37.50 | 37.50 | -1.32% | 8,148 |
| Jul 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.80% | 25,600 |
| Jul 8, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - | - |
| Jul 7, 2025 | 38.00 | 38.00 | 37.00 | 37.70 | 37.70 | 8.96% | 19,203 |
| Jul 6, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -8.95% | 252 |
| Jul 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jul 2, 2025 | 36.02 | 38.00 | 36.02 | 38.00 | 38.00 | - | 2 |
| Jul 1, 2025 | 36.02 | 38.00 | 36.02 | 38.00 | 38.00 | -5.00% | 300 |
| Jun 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jun 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5.82% | 246 |