United Mining Industries Company (TADAWUL:9583)
Saudi Arabia · Delayed Price · Currency is SAR 40.24
+1.24 (3.18%)
Nov 18, 2025, 2:55 PM AST
TADAWUL:9583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 42.30 | 42.30 | 39.00 | 39.00 | 39.00 | - | 756 |
| Nov 10, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | -2.40% | 6,948 |
| Nov 9, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.76% | 374 |
| Nov 6, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - | 17 |
| Nov 5, 2025 | 39.72 | 39.72 | 39.66 | 39.66 | 39.66 | -3.27% | 421 |
| Nov 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Nov 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 305 |
| Nov 2, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Oct 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Oct 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 389 |
| Oct 28, 2025 | 41.90 | 42.00 | 41.90 | 42.00 | 42.00 | 3.91% | 355 |
| Oct 27, 2025 | 40.36 | 41.00 | 39.22 | 40.42 | 40.42 | 0.75% | 9,557 |
| Oct 26, 2025 | 40.48 | 40.80 | 40.12 | 40.12 | 40.12 | -2.10% | 1,849 |
| Oct 23, 2025 | 41.00 | 41.00 | 40.98 | 40.98 | 40.98 | -0.05% | 2,000 |
| Oct 22, 2025 | 40.72 | 41.94 | 40.70 | 41.00 | 41.00 | -1.25% | 2,614 |
| Oct 21, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -2.35% | 461 |
| Oct 20, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - | 1 |
| Oct 19, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 0.05% | 601 |
| Oct 16, 2025 | 43.00 | 43.00 | 41.90 | 42.50 | 42.50 | -4.15% | 5,513 |
| Oct 15, 2025 | 44.54 | 44.98 | 44.34 | 44.34 | 44.34 | 0.36% | 2,585 |
| Oct 14, 2025 | 46.38 | 46.40 | 44.18 | 44.18 | 44.18 | -1.16% | 2,860 |
| Oct 13, 2025 | 44.30 | 46.56 | 44.00 | 44.70 | 44.70 | -0.67% | 4,483 |
| Oct 12, 2025 | 43.50 | 45.00 | 43.50 | 45.00 | 45.00 | -3.31% | 568 |
| Oct 9, 2025 | 43.80 | 46.54 | 43.50 | 46.54 | 46.54 | 6.26% | 96,718 |
| Oct 8, 2025 | 44.04 | 44.04 | 43.50 | 43.80 | 43.80 | 1.62% | 14,655 |
| Oct 7, 2025 | 44.50 | 44.50 | 43.10 | 43.10 | 43.10 | -3.15% | 6,058 |
| Oct 6, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.18% | 288 |
| Oct 5, 2025 | 44.00 | 46.50 | 42.82 | 44.58 | 44.58 | 3.67% | 11,575 |
| Oct 2, 2025 | 45.80 | 47.00 | 42.02 | 43.00 | 43.00 | -5.49% | 50,291 |
| Oct 1, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.11% | 2,000 |
| Sep 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.49% | 2,443 |
| Sep 29, 2025 | 44.00 | 44.78 | 44.00 | 44.78 | 44.78 | 0.90% | 4,029 |
| Sep 28, 2025 | 44.00 | 44.38 | 44.00 | 44.38 | 44.38 | 0.86% | 2,499 |
| Sep 25, 2025 | 42.78 | 44.00 | 42.78 | 44.00 | 44.00 | 2.33% | 1,885 |
| Sep 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 100 |
| Sep 22, 2025 | 43.38 | 44.00 | 43.30 | 44.00 | 44.00 | -3.30% | 6,350 |
| Sep 21, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 13 |
| Sep 18, 2025 | 43.66 | 45.50 | 43.66 | 45.50 | 45.50 | 3.41% | 2,840 |
| Sep 17, 2025 | 45.82 | 45.82 | 43.60 | 44.00 | 44.00 | -6.18% | 6,295 |
| Sep 16, 2025 | 45.52 | 47.60 | 44.72 | 46.90 | 46.90 | -0.17% | 40,764 |
| Sep 15, 2025 | 44.70 | 46.98 | 44.70 | 46.98 | 46.98 | 7.46% | 7,104 |
| Sep 14, 2025 | 43.04 | 45.00 | 42.52 | 43.72 | 43.72 | 9.25% | 4,915 |
| Sep 11, 2025 | 47.00 | 47.00 | 40.02 | 40.02 | 40.02 | -14.81% | 1,157 |
| Sep 10, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - | 2,890 |
| Sep 9, 2025 | 46.78 | 46.98 | 46.50 | 46.98 | 46.98 | -1.30% | 10,751 |