United Mining Industries Company (TADAWUL:9583)
Saudi Arabia · Delayed Price · Currency is SAR 53.00
0.00 (0.00%)
May 21, 2026, 3:12 PM AST
TADAWUL:9583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 53.10 | 54.90 | 52.20 | 53.00 | 53.00 | - | 123,854 |
| May 20, 2026 | 50.45 | 53.00 | 50.45 | 53.00 | 53.00 | 4.33% | 6,433 |
| May 19, 2026 | 51.95 | 52.00 | 50.80 | 50.80 | 50.80 | -0.39% | 3,074 |
| May 18, 2026 | 50.65 | 51.90 | 50.65 | 51.00 | 51.00 | -3.77% | 862 |
| May 17, 2026 | 53.40 | 53.40 | 52.80 | 53.00 | 53.00 | -0.93% | 1,170 |
| May 14, 2026 | 50.50 | 53.50 | 50.50 | 53.50 | 53.50 | -0.09% | 214 |
| May 13, 2026 | 53.00 | 53.55 | 53.00 | 53.55 | 53.55 | -0.74% | 733 |
| May 12, 2026 | 49.46 | 54.00 | 49.46 | 53.95 | 53.95 | 9.48% | 8,859,231 |
| May 11, 2026 | 46.00 | 49.28 | 46.00 | 49.28 | 49.28 | -1.04% | 5,871 |
| May 10, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | 42 |
| May 7, 2026 | 49.70 | 49.80 | 48.90 | 49.80 | 49.80 | -1.09% | 2,910 |
| May 6, 2026 | 50.00 | 50.35 | 50.00 | 50.35 | 50.35 | 0.70% | 484 |
| May 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,654 |
| May 4, 2026 | 49.28 | 50.00 | 49.00 | 50.00 | 50.00 | 1.30% | 9,380 |
| May 3, 2026 | 49.26 | 49.36 | 49.00 | 49.36 | 49.36 | 0.73% | 4,189 |
| Apr 30, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.16% | 1,000 |
| Apr 29, 2026 | 49.26 | 49.26 | 48.90 | 49.08 | 49.08 | -0.49% | 5,904 |
| Apr 28, 2026 | 49.00 | 49.32 | 49.00 | 49.32 | 49.32 | 0.86% | 3,129 |
| Apr 27, 2026 | 48.00 | 48.98 | 48.00 | 48.90 | 48.90 | 4.04% | 15,340 |
| Apr 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Apr 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 250 |
| Apr 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,315 |
| Apr 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 702 |
| Apr 20, 2026 | 48.98 | 48.98 | 47.00 | 47.00 | 47.00 | -2.08% | 1,302 |
| Apr 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 23 |
| Apr 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 5,054 |
| Apr 15, 2026 | 48.00 | 48.00 | 47.98 | 48.00 | 48.00 | 0.04% | 22,058 |
| Apr 14, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - | - |
| Apr 13, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - | 1 |
| Apr 12, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - | - |
| Apr 9, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - | 161 |
| Apr 8, 2026 | 46.00 | 48.20 | 46.00 | 47.98 | 47.98 | 2.52% | 2,160 |
| Apr 7, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | -0.43% | 5,043 |
| Apr 6, 2026 | 47.00 | 48.16 | 46.64 | 47.00 | 47.00 | -2.41% | 2,600 |
| Apr 5, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - | - |
| Apr 2, 2026 | 48.00 | 48.16 | 48.00 | 48.16 | 48.16 | 1.90% | 1,645 |
| Apr 1, 2026 | 47.00 | 47.30 | 47.00 | 47.26 | 47.26 | - | 1,575 |
| Mar 31, 2026 | 47.94 | 48.68 | 47.00 | 47.26 | 47.26 | 0.55% | 14,755 |
| Mar 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 606 |
| Mar 29, 2026 | 45.52 | 47.00 | 45.52 | 47.00 | 47.00 | - | 503 |
| Mar 26, 2026 | 49.00 | 49.02 | 45.70 | 47.00 | 47.00 | -4.67% | 12,451 |
| Mar 25, 2026 | 49.02 | 49.40 | 49.00 | 49.30 | 49.30 | 0.61% | 5,535 |
| Mar 24, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 9,043 |
| Mar 16, 2026 | 47.76 | 49.00 | 46.00 | 48.00 | 48.00 | -2.04% | 44,759 |
| Mar 15, 2026 | 48.60 | 49.16 | 47.66 | 49.00 | 49.00 | - | 9,315 |
| Mar 12, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | 3.38% | 14,536 |
| Mar 11, 2026 | 45.46 | 47.40 | 43.34 | 47.40 | 47.40 | 9.47% | 6,182 |
| Mar 10, 2026 | 47.50 | 47.50 | 43.30 | 43.30 | 43.30 | -5.87% | 17,088 |
| Mar 9, 2026 | 48.06 | 48.06 | 45.00 | 46.00 | 46.00 | -5.93% | 9,305 |
| Mar 8, 2026 | 47.00 | 49.40 | 47.00 | 48.90 | 48.90 | -1.69% | 14,382 |