United Mining Industries Company (TADAWUL:9583)
Saudi Arabia · Delayed Price · Currency is SAR 42.42
+0.60 (1.43%)
Dec 30, 2025, 2:57 PM AST
TADAWUL:9583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 41.00 | 42.42 | 41.00 | 42.42 | - | 1.43% | 2,562 |
| 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 |
| 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 |