Universal Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	26.90	27.00	26.65	26.70	26.70	-0.56%	1,163,224
Jun 24, 2026	27.10	27.30	26.60	26.85	26.85	-0.92%	2,939,353
Jun 23, 2026	29.00	29.05	28.80	28.95	27.10	-0.17%	2,726,049
Jun 22, 2026	29.20	29.30	28.90	29.00	27.15	-0.34%	2,678,468
Jun 18, 2026	29.20	29.35	29.05	29.10	27.24	-	1,604,629
Jun 17, 2026	29.20	29.30	29.05	29.10	27.24	-	501,251
Jun 16, 2026	29.20	29.25	29.10	29.10	27.24	-	610,040
Jun 15, 2026	29.40	29.50	29.10	29.10	27.24	-0.34%	1,080,952
Jun 12, 2026	29.20	29.35	29.05	29.20	27.33	0.69%	579,940
Jun 11, 2026	29.25	29.25	28.70	29.00	27.15	-	1,047,647
Jun 10, 2026	29.05	29.25	28.75	29.00	27.15	-0.17%	895,626
Jun 9, 2026	28.90	29.60	28.90	29.05	27.19	0.52%	825,580
Jun 8, 2026	28.50	29.10	28.40	28.90	27.05	-1.70%	1,763,259
Jun 5, 2026	29.25	29.40	28.90	29.40	27.52	0.51%	1,284,182
Jun 4, 2026	28.70	29.25	28.50	29.25	27.38	1.92%	1,348,495
Jun 3, 2026	28.60	28.90	28.35	28.70	26.87	0.35%	1,028,942
Jun 2, 2026	28.00	28.60	27.95	28.60	26.77	2.51%	1,206,785
Jun 1, 2026	27.65	27.95	27.60	27.90	26.12	1.64%	969,896
May 29, 2026	27.20	27.60	27.20	27.45	25.70	0.92%	733,698
May 28, 2026	27.25	27.40	27.00	27.20	25.46	-	797,339
May 27, 2026	27.70	27.70	27.15	27.20	25.46	-0.55%	800,299
May 26, 2026	27.55	27.80	27.35	27.35	25.60	-0.73%	872,295
May 25, 2026	27.85	27.85	27.50	27.55	25.79	-	820,540
May 22, 2026	27.50	27.60	27.45	27.55	25.79	0.18%	410,128
May 21, 2026	27.50	27.75	27.40	27.50	25.74	0.36%	558,105
May 20, 2026	27.45	27.50	27.30	27.40	25.65	-0.18%	610,586
May 19, 2026	27.35	27.65	27.35	27.45	25.70	0.37%	313,059
May 18, 2026	27.35	27.50	27.10	27.35	25.60	-	516,594
May 15, 2026	28.00	28.00	27.35	27.35	25.60	-1.97%	1,742,453
May 14, 2026	28.00	28.15	27.90	27.90	26.12	-0.53%	634,461
May 13, 2026	28.05	28.45	27.90	28.05	26.26	-0.53%	1,113,436
May 12, 2026	28.20	28.55	28.05	28.20	26.40	-0.35%	986,410
May 11, 2026	28.30	28.45	28.25	28.30	26.49	-	610,558
May 8, 2026	28.50	28.50	28.15	28.30	26.49	-	571,469
May 7, 2026	28.35	28.45	27.90	28.30	26.49	-	1,523,197
May 6, 2026	28.25	28.45	28.15	28.30	26.49	0.18%	427,061
May 5, 2026	28.25	28.45	28.10	28.25	26.44	-	307,727
May 4, 2026	28.35	28.35	28.20	28.25	26.44	-0.35%	871,367
Apr 30, 2026	28.50	28.70	28.30	28.35	26.54	-0.87%	530,424
Apr 29, 2026	28.50	28.80	28.30	28.60	26.77	0.35%	311,862
Apr 28, 2026	28.50	28.65	28.50	28.50	26.68	0.35%	418,518
Apr 27, 2026	28.60	28.75	28.15	28.40	26.59	-0.70%	1,234,762
Apr 24, 2026	29.20	29.20	28.60	28.60	26.77	-0.69%	1,151,131
Apr 23, 2026	29.15	29.15	28.60	28.80	26.96	-0.86%	1,165,673
Apr 22, 2026	29.35	29.35	29.00	29.05	27.19	-0.51%	507,151
Apr 21, 2026	29.30	29.30	29.10	29.20	27.33	0.17%	509,795
Apr 20, 2026	29.40	29.45	29.10	29.15	27.29	-0.68%	783,875
Apr 17, 2026	29.45	29.45	28.95	29.35	27.47	-	1,357,879
Apr 16, 2026	29.35	29.45	29.20	29.35	27.47	0.17%	332,405
Apr 15, 2026	29.15	29.75	29.15	29.30	27.43	0.69%	815,715