Gulf Cement Company P.S.C. (ADX:GCEM)
United Arab Emirates
· Delayed Price · Currency is AED 1.030
-0.050 (-4.63%)
Last updated: Mar 4, 2026, 10:00 AM GST
ADX:GCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.93 | 1.00 | 0.93 | 0.93 | 0.93 | -5.00% | 210,455 |
| Mar 5, 2026 | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | -4.85% | 225,761 |
| Mar 4, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -4.63% | 1,158,558 |
| Feb 27, 2026 | 1.05 | 1.13 | 1.04 | 1.08 | 1.08 | 2.86% | 434,497 |
| Feb 26, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 354,619 |
| Feb 25, 2026 | 1.04 | 1.15 | 1.03 | 1.05 | 1.05 | 1.94% | 832,578 |
| Feb 24, 2026 | 1.02 | 1.07 | 1.00 | 1.03 | 1.03 | 0.98% | 918,413 |
| Feb 23, 2026 | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | - | 193,127 |
| Feb 20, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 144,067 |
| Feb 19, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 522,313 |
| Feb 18, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.10% | 186,130 |
| Feb 17, 2026 | 1.06 | 1.07 | 0.98 | 1.00 | 1.00 | -3.94% | 287,995 |
| Feb 16, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | 6.12% | 740,050 |
| Feb 13, 2026 | 1.00 | 1.05 | 0.98 | 0.98 | 0.98 | -3.92% | 532,148 |
| Feb 12, 2026 | 0.99 | 1.07 | 0.99 | 1.02 | 1.02 | 3.76% | 1,020,576 |
| Feb 11, 2026 | 1.02 | 1.03 | 0.98 | 0.98 | 0.98 | -1.70% | 263,730 |
| Feb 10, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 6.16% | 546,675 |
| Feb 9, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | 1.29% | 239,092 |
| Feb 6, 2026 | 0.92 | 0.95 | 0.91 | 0.93 | 0.93 | 1.42% | 822,850 |
| Feb 5, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 0.77% | 185,461 |
| Feb 4, 2026 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | -0.55% | 128,940 |
| Feb 3, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 1.55% | 174,866 |
| Feb 2, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -3.64% | 40,019 |
| Jan 30, 2026 | 0.95 | 0.95 | 0.86 | 0.94 | 0.94 | 0.43% | 49,667 |
| Jan 29, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -1.48% | 10,791 |
| Jan 28, 2026 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | 4.42% | 207,977 |
| Jan 27, 2026 | 0.96 | 0.98 | 0.88 | 0.91 | 0.91 | -4.64% | 286,585 |
| Jan 26, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | -0.63% | 111,568 |
| Jan 23, 2026 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -0.21% | 15,622 |
| Jan 22, 2026 | 0.94 | 0.96 | 0.92 | 0.96 | 0.96 | 1.27% | 236,241 |
| Jan 21, 2026 | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | -2.58% | 541,740 |
| Jan 20, 2026 | 0.92 | 1.03 | 0.92 | 0.97 | 0.97 | 5.43% | 1,412,261 |
| Jan 19, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 116,104 |
| Jan 16, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 0.66% | 62,441 |
| Jan 15, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -0.66% | 123,295 |
| Jan 14, 2026 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | -0.87% | 125,360 |
| Jan 13, 2026 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 4.32% | 66,271 |
| Jan 12, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | - | 9,367 |
| Jan 9, 2026 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | - | 38,639 |
| Jan 8, 2026 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | 0.80% | 53,081 |
| Jan 7, 2026 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | -3.00% | 182,970 |
| Jan 6, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 0.11% | 101,250 |
| Jan 5, 2026 | 0.90 | 0.95 | 0.87 | 0.90 | 0.90 | -5.17% | 416,346 |
| Jan 2, 2026 | 0.92 | 0.95 | 0.88 | 0.95 | 0.95 | 4.18% | 128,017 |
| Dec 31, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 300,154 |
| Dec 30, 2025 | 0.96 | 0.97 | 0.90 | 0.93 | 0.93 | -3.43% | 145,199 |
| Dec 29, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 0.42% | 45,856 |
| Dec 26, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 55,090 |
| Dec 25, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 79,259 |
| Dec 24, 2025 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | 1.47% | 100,263 |
| Dec 23, 2025 | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | -1.04% | 263,938 |
| Dec 22, 2025 | 1.04 | 1.04 | 0.94 | 0.97 | 0.97 | -7.21% | 1,027,082 |
| Dec 19, 2025 | 1.15 | 1.19 | 1.04 | 1.04 | 1.04 | -9.57% | 1,435,425 |
| Dec 18, 2025 | 1.02 | 1.15 | 1.00 | 1.15 | 1.15 | 15.00% | 4,118,130 |
| Dec 17, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.96% | 92,720 |
| Dec 16, 2025 | 1.00 | 1.09 | 1.00 | 1.02 | 1.02 | -0.97% | 2,410,897 |
| Dec 15, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 355,599 |
| Dec 12, 2025 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -5.61% | 273,650 |
| Dec 11, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 378,499 |
| Dec 10, 2025 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 156,363 |
| Dec 9, 2025 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 155,430 |
| Dec 8, 2025 | 1.01 | 1.09 | 0.98 | 1.06 | 1.06 | 7.07% | 819,095 |
| Dec 5, 2025 | 1.02 | 1.10 | 0.99 | 0.99 | 0.99 | -1.98% | 1,341,289 |
| Dec 4, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | 3.06% | 1,125,697 |
| Dec 3, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -1.90% | 281,639 |
| Nov 28, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.83% | 177,834 |
| Nov 27, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 3.15% | 173,357 |
| Nov 26, 2025 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | -1.14% | 5,086 |
| Nov 25, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -1.33% | 518,792 |
| Nov 24, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 2.63% | 51,518 |
| Nov 21, 2025 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -3.85% | 442,127 |
| Nov 20, 2025 | 1.00 | 1.06 | 0.97 | 0.99 | 0.99 | 1.33% | 648,815 |
| Nov 19, 2025 | 0.95 | 1.08 | 0.92 | 0.98 | 0.98 | 3.72% | 1,931,706 |
| Nov 18, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.84% | 504,492 |
| Nov 17, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.96% | 462,332 |
| Nov 14, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 3.19% | 589,826 |
| Nov 13, 2025 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -3.19% | 660,773 |
| Nov 12, 2025 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | 1.40% | 185,539 |
| Nov 11, 2025 | 0.89 | 0.94 | 0.88 | 0.93 | 0.93 | 1.64% | 265,198 |
| Nov 10, 2025 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 3.05% | 296,750 |
| Nov 7, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 2.19% | 105,465 |
| Nov 6, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | 0.35% | 178,366 |
| Nov 5, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | -0.46% | 271,163 |
| Nov 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Nov 3, 2025 | 0.79 | 0.88 | 0.79 | 0.87 | 0.87 | -0.80% | 9,370 |
| Oct 31, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -0.23% | 75,773 |
| Oct 30, 2025 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | -1.13% | 120,385 |
| Oct 29, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 0.68% | 643 |
| Oct 28, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -0.23% | 156,415 |
| Oct 27, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -1.56% | 77,261 |
| Oct 24, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.82% | 52,781 |
| Oct 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 23,394 |
| Oct 22, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.90% | 108,466 |
| Oct 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.22% | 520 |
| Oct 20, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.36% | 39,320 |
| Oct 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.56% | 3,300 |
| Oct 16, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 0.67% | 120,930 |
| Oct 15, 2025 | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -7.19% | 1,333,989 |
| Oct 14, 2025 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 3.23% | 371,000 |
| Oct 13, 2025 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 2.31% | 151,442 |