United Mining Industries Company (TADAWUL:9583)
Saudi Arabia · Delayed Price · Currency is SAR 53.00
+0.80 (1.53%)
Nov 5, 2026, 12:45 PM AST
TADAWUL:9583 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | 1.53% | 1,849 |
| Nov 4, 2026 | 53.50 | 53.50 | 52.20 | 52.20 | 52.20 | 0.38% | 1,244 |
| Nov 3, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -4.59% | 10,304 |
| Nov 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Nov 1, 2026 | 54.80 | 54.80 | 54.50 | 54.50 | 54.50 | 0.83% | 703 |
| Oct 29, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - | - |
| Oct 28, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - | - |
| Oct 27, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - | 20 |
| Oct 26, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - | 3 |
| Oct 25, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - | 1 |
| Oct 22, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -1.01% | 88 |
| Oct 21, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -2.50% | 100 |
| Oct 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Oct 18, 2026 | 55.95 | 56.00 | 55.95 | 56.00 | 56.00 | 1.73% | 1,201 |
| Oct 15, 2026 | 55.50 | 55.50 | 55.05 | 55.05 | 55.05 | -0.81% | 8,615 |
| Oct 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 1 |
| Oct 13, 2026 | 54.85 | 55.50 | 54.85 | 55.50 | 55.50 | - | 1,769 |
| Oct 12, 2026 | 54.70 | 55.50 | 54.70 | 55.50 | 55.50 | 1.83% | 138,675 |
| Oct 11, 2026 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | -1.80% | 15,103 |
| Oct 8, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | - | 10,150 |
| Oct 7, 2026 | 55.55 | 55.75 | 55.50 | 55.50 | 55.50 | - | 35,949 |
| Oct 6, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.45% | 1,191 |
| Oct 5, 2026 | 55.30 | 55.75 | 55.05 | 55.75 | 55.75 | 0.45% | 3,368 |
| Oct 4, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.54% | 2,812 |
| Oct 1, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | - |
| Sep 30, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.36% | 21,939 |
| Sep 29, 2026 | 55.35 | 56.00 | 55.35 | 56.00 | 56.00 | 0.36% | 1,438 |
| Sep 28, 2026 | 55.75 | 55.80 | 55.75 | 55.80 | 55.80 | - | 244 |
| Sep 27, 2026 | 55.00 | 55.80 | 55.00 | 55.80 | 55.80 | 0.54% | 10,556 |
| Sep 24, 2026 | 53.55 | 55.50 | 53.55 | 55.50 | 55.50 | - | 8,167 |
| Sep 22, 2026 | 54.00 | 55.55 | 54.00 | 55.50 | 55.50 | 5.21% | 46,733 |
| Sep 21, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - | 1,496 |
| Sep 20, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.48% | 4,548 |
| Sep 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 15, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | 625 |
| Sep 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | 5,085 |
| Sep 13, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 2 |
| Sep 10, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Sep 9, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Sep 8, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 0.94% | 767 |
| Sep 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 18 |
| Sep 6, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1 |
| Sep 3, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 1,217 |
| Sep 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 200 |
| Sep 1, 2026 | 49.30 | 54.00 | 49.30 | 53.00 | 53.00 | 9.96% | 28,250 |
| Aug 31, 2026 | 53.00 | 53.05 | 48.20 | 48.20 | 48.20 | -9.91% | 8,452 |
| Aug 30, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 0.94% | 1,003 |
| Aug 27, 2026 | 53.00 | 53.40 | 53.00 | 53.00 | 53.00 | -0.19% | 2,525 |