Universal Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	29.80	29.80	29.55	29.55	29.55	-0.17%	193,451
Mar 25, 2026	29.75	29.80	29.50	29.60	29.60	0.17%	390,577
Mar 24, 2026	29.50	29.65	29.30	29.55	29.55	1.20%	385,008
Mar 23, 2026	29.10	29.40	28.80	29.20	29.20	-	626,004
Mar 20, 2026	29.10	29.45	29.10	29.20	29.20	-	418,383
Mar 19, 2026	29.25	29.45	29.15	29.20	29.20	-0.68%	416,577
Mar 18, 2026	30.00	30.00	29.10	29.40	29.40	-1.01%	1,462,509
Mar 17, 2026	30.00	30.00	29.65	29.70	29.70	-0.67%	826,627
Mar 16, 2026	30.00	30.05	29.85	29.90	29.90	-0.33%	527,800
Mar 13, 2026	29.45	30.05	29.45	30.00	30.00	0.67%	552,561
Mar 12, 2026	29.45	30.05	29.45	29.80	29.80	0.68%	847,819
Mar 11, 2026	29.35	30.20	29.35	29.60	29.60	2.96%	1,225,916
Mar 10, 2026	28.90	29.20	28.65	28.75	28.75	1.77%	668,079
Mar 9, 2026	28.20	28.70	28.00	28.25	28.25	-2.25%	1,398,672
Mar 6, 2026	28.85	29.20	28.70	28.90	28.90	-	656,902
Mar 5, 2026	29.00	29.20	28.85	28.90	28.90	0.35%	584,006
Mar 4, 2026	29.50	29.55	28.80	28.80	28.80	-3.03%	1,270,580
Mar 3, 2026	29.85	30.05	29.60	29.70	29.70	-0.67%	654,306
Mar 2, 2026	30.00	30.25	29.80	29.90	29.90	-0.50%	655,875
Feb 26, 2026	30.15	30.15	29.85	30.05	30.05	-0.33%	746,272
Feb 25, 2026	30.10	30.30	29.80	30.15	30.15	0.67%	1,319,165
Feb 24, 2026	29.95	30.20	29.90	29.95	29.95	-	450,516
Feb 23, 2026	30.45	30.45	29.90	29.95	29.95	1.53%	1,244,419
Feb 11, 2026	29.45	29.95	29.45	29.50	29.50	0.17%	1,069,578
Feb 10, 2026	29.50	29.70	29.35	29.45	29.45	-0.34%	449,454
Feb 9, 2026	29.50	29.65	29.35	29.55	29.55	0.17%	340,667
Feb 6, 2026	29.50	29.55	29.20	29.50	29.50	-1.01%	388,225
Feb 5, 2026	29.85	29.90	29.65	29.80	29.80	-0.17%	202,139
Feb 4, 2026	29.55	29.85	29.50	29.85	29.85	1.02%	396,550
Feb 3, 2026	29.50	29.65	29.40	29.55	29.55	0.51%	311,827
Feb 2, 2026	29.60	29.60	29.10	29.40	29.40	-0.84%	605,516
Jan 30, 2026	30.10	30.10	29.60	29.65	29.65	-1.33%	630,436
Jan 29, 2026	30.05	30.20	29.90	30.05	30.05	0.17%	651,223
Jan 28, 2026	30.10	30.10	29.80	30.00	30.00	0.17%	612,247
Jan 27, 2026	30.15	30.55	29.90	29.95	29.95	-0.99%	921,501
Jan 26, 2026	29.90	30.50	29.90	30.25	30.25	1.17%	614,054
Jan 23, 2026	29.95	30.00	29.85	29.90	29.90	-0.17%	287,680
Jan 22, 2026	30.05	30.05	29.80	29.95	29.95	0.34%	491,469
Jan 21, 2026	30.25	30.25	29.80	29.85	29.85	-1.32%	820,367
Jan 20, 2026	30.25	30.40	30.20	30.25	30.25	-	324,460
Jan 19, 2026	30.10	30.50	30.10	30.25	30.25	-	367,661
Jan 16, 2026	30.55	30.60	30.15	30.25	30.25	-0.82%	426,549
Jan 15, 2026	30.55	30.55	30.40	30.50	30.50	-0.16%	339,786
Jan 14, 2026	30.90	30.95	30.55	30.55	30.55	-0.16%	475,187
Jan 13, 2026	30.50	30.90	30.35	30.60	30.60	1.49%	1,202,931
Jan 12, 2026	29.90	30.40	29.90	30.15	30.15	0.84%	678,172
Jan 9, 2026	29.90	30.10	29.80	29.90	29.90	0.84%	357,127
Jan 8, 2026	29.70	29.95	29.65	29.65	29.65	-0.84%	1,082,896
Jan 7, 2026	29.95	29.95	29.75	29.90	29.90	-0.17%	489,278
Jan 6, 2026	29.75	29.95	29.75	29.95	29.95	0.67%	335,298