United Mining Industries Company (TADAWUL:9583)
Saudi Arabia · Delayed Price · Currency is SAR 39.98
+1.52 (3.95%)
Aug 13, 2025, 1:41 PM AST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 36.05 | 37.80 | 36.05 | 37.80 | 37.80 | -5.50% | 200 |
| Jun 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 772 |
| Jun 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 10 |
| Jun 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 359 |
| Jun 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jun 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 35 |
| Jun 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 20 |
| Jun 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jun 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 23 |
| Jun 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 100 |
| Jun 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jun 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -5.13% | 1 |
| May 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| May 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| May 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 215 |
| May 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.00% | 144 |
| May 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| May 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |