United Mining Industries Company (TADAWUL:9583)
Saudi Arabia · Delayed Price · Currency is SAR 43.80
+0.70 (1.62%)
Oct 8, 2025, 3:10 PM AST
TADAWUL:9583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 43.66 | 45.50 | 43.66 | 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 |
| Sep 8, 2025 | 46.00 | 47.60 | 46.00 | 47.60 | 47.60 | 1.28% | 5,031 |
| Sep 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| 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 |