Universal Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	28.00	28.00	27.35	27.35	27.35	-1.97%	1,736,033
May 14, 2026	28.00	28.15	27.90	27.90	27.90	-0.53%	634,461
May 13, 2026	28.05	28.45	27.90	28.05	28.05	-0.53%	1,113,436
May 12, 2026	28.20	28.55	28.05	28.20	28.20	-0.35%	986,410
May 11, 2026	28.30	28.45	28.25	28.30	28.30	-	610,558
May 8, 2026	28.50	28.50	28.15	28.30	28.30	-	571,469
May 7, 2026	28.35	28.45	27.90	28.30	28.30	-	1,523,197
May 6, 2026	28.25	28.45	28.15	28.30	28.30	0.18%	427,061
May 5, 2026	28.25	28.45	28.10	28.25	28.25	-	307,727
May 4, 2026	28.35	28.35	28.20	28.25	28.25	-0.35%	871,367
Apr 30, 2026	28.50	28.70	28.30	28.35	28.35	-0.87%	530,424
Apr 29, 2026	28.50	28.80	28.30	28.60	28.60	0.35%	311,862
Apr 28, 2026	28.50	28.65	28.50	28.50	28.50	0.35%	418,518
Apr 27, 2026	28.60	28.75	28.15	28.40	28.40	-0.70%	1,234,762
Apr 24, 2026	29.20	29.20	28.60	28.60	28.60	-0.69%	1,151,131
Apr 23, 2026	29.15	29.15	28.60	28.80	28.80	-0.86%	1,165,673
Apr 22, 2026	29.35	29.35	29.00	29.05	29.05	-0.51%	507,151
Apr 21, 2026	29.30	29.30	29.10	29.20	29.20	0.17%	509,795
Apr 20, 2026	29.40	29.45	29.10	29.15	29.15	-0.68%	783,875
Apr 17, 2026	29.45	29.45	28.95	29.35	29.35	-	1,357,879
Apr 16, 2026	29.35	29.45	29.20	29.35	29.35	0.17%	332,405
Apr 15, 2026	29.15	29.75	29.15	29.30	29.30	0.69%	815,715
Apr 14, 2026	29.40	29.50	29.05	29.10	29.10	-0.68%	1,285,923
Apr 13, 2026	29.40	29.50	29.20	29.30	29.30	-0.68%	434,474
Apr 10, 2026	29.30	29.55	29.30	29.50	29.50	1.03%	366,993
Apr 9, 2026	29.50	29.50	29.20	29.20	29.20	-0.17%	368,643
Apr 8, 2026	29.40	29.55	29.05	29.25	29.25	-0.51%	1,518,951
Apr 7, 2026	29.50	29.60	29.30	29.40	29.40	0.17%	264,288
Apr 2, 2026	29.60	29.70	29.35	29.35	29.35	-0.84%	276,164
Apr 1, 2026	29.80	29.80	29.45	29.60	29.60	0.85%	186,429
Mar 31, 2026	29.85	29.85	29.30	29.35	29.35	-1.68%	284,371
Mar 30, 2026	29.35	30.35	29.35	29.85	29.85	0.51%	890,069
Mar 27, 2026	29.15	30.00	29.15	29.70	29.70	0.51%	959,505
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%	552,564
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