Universal Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	28.70	29.25	28.50	29.25	29.25	1.92%	1,346,536
Jun 3, 2026	28.60	28.90	28.35	28.70	28.70	0.35%	1,026,860
Jun 2, 2026	28.00	28.60	27.95	28.60	28.60	2.51%	1,206,785
Jun 1, 2026	27.65	27.95	27.60	27.90	27.90	1.64%	969,896
May 29, 2026	27.20	27.60	27.20	27.45	27.45	0.92%	733,698
May 28, 2026	27.25	27.40	27.00	27.20	27.20	-	797,339
May 27, 2026	27.70	27.70	27.15	27.20	27.20	-0.55%	800,299
May 26, 2026	27.55	27.80	27.35	27.35	27.35	-0.73%	872,295
May 25, 2026	27.85	27.85	27.50	27.55	27.55	-	820,540
May 22, 2026	27.50	27.60	27.45	27.55	27.55	0.18%	407,485
May 21, 2026	27.50	27.75	27.40	27.50	27.50	0.36%	558,105
May 20, 2026	27.45	27.50	27.30	27.40	27.40	-0.18%	610,586
May 19, 2026	27.35	27.65	27.35	27.45	27.45	0.37%	313,059
May 18, 2026	27.35	27.50	27.10	27.35	27.35	-	516,594
May 15, 2026	28.00	28.00	27.35	27.35	27.35	-1.97%	1,742,453
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