Skip to main content
Gulf Cement Company P.S.C. (ADX:GCEM)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.080
+0.080 (8.00%)
At close: Apr 28, 2026

ADX:GCEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.021.121.021.081.088.00%557,183
Apr 27, 20260.971.010.971.001.004.17%383,445
Apr 24, 20260.940.960.940.960.964.92%350,921
Apr 23, 20260.950.950.910.920.920.55%192,358
Apr 22, 20260.910.910.910.910.91-0.33%45,100
Apr 21, 20260.960.960.910.910.91-3.89%21,190
Apr 20, 20260.890.970.860.950.956.74%245,285
Apr 17, 20260.890.900.850.890.890.34%5,858,172
Apr 16, 20260.860.890.860.890.892.90%16,725
Apr 15, 20260.850.870.850.860.86-0.81%7,611
Apr 14, 20260.870.870.870.870.87--
Apr 13, 20260.870.870.870.870.871.40%1,167
Apr 10, 20260.870.870.840.860.860.82%409,184
Apr 9, 20260.880.880.850.850.85-2.30%13,253
Apr 8, 20260.870.890.860.870.872.47%161,162
Apr 7, 20260.840.850.840.850.853.41%15,440
Apr 6, 20260.830.830.820.820.82-1.08%5,018
Apr 3, 20260.840.840.810.830.83-2.01%31,969
Apr 2, 20260.840.850.840.850.850.59%10,665
Apr 1, 20260.860.860.840.840.84-0.94%128,095
Mar 31, 20260.840.850.840.850.85-3.08%112,300
Mar 30, 20260.840.880.840.880.884.16%12,201
Mar 27, 20260.840.840.840.840.840.24%20
Mar 26, 20260.840.850.840.840.84-1.06%1,267,488
Mar 25, 20260.840.860.840.850.851.56%3,025,533
Mar 24, 20260.900.920.830.840.84-4.35%1,402,269
Mar 23, 20260.870.920.870.870.87-4.90%58,645
Mar 18, 20260.890.940.880.920.926.86%35,263
Mar 17, 20260.860.860.860.860.86-3.26%11,828
Mar 16, 20260.860.890.860.890.89-1.11%26,228
Mar 13, 20260.870.900.850.900.903.33%20,834
Mar 12, 20260.880.880.860.870.87-3.44%64,133
Mar 11, 20260.901.020.900.900.90-4.96%207,875
Mar 10, 20260.890.960.890.950.957.00%49,244
Mar 9, 20260.900.900.890.890.89-4.83%19,288
Mar 6, 20260.931.000.930.930.93-5.00%210,455
Mar 5, 20261.031.040.980.980.98-4.85%225,761
Mar 4, 20261.031.041.031.031.03-4.63%1,158,558
Feb 27, 20261.051.131.041.081.082.86%434,497
Feb 26, 20261.051.051.031.051.05-354,619
Feb 25, 20261.041.151.031.051.051.94%832,578
Feb 24, 20261.021.071.001.031.030.98%918,413
Feb 23, 20261.031.030.981.021.02-193,127
Feb 20, 20261.021.031.021.021.02-144,067
Feb 19, 20261.051.051.001.021.02-0.97%522,313
Feb 18, 20261.001.031.001.031.033.10%186,130
Feb 17, 20261.061.070.981.001.00-3.94%287,995
Feb 16, 20261.031.061.011.041.046.12%740,050
Feb 13, 20261.001.050.980.980.98-3.92%532,148
Feb 12, 20260.991.070.991.021.023.76%1,020,576
Feb 11, 20261.021.030.980.980.98-1.70%263,730
Feb 10, 20260.941.000.941.001.006.16%546,675
Feb 9, 20260.940.960.940.940.941.29%239,092
Feb 6, 20260.920.950.910.930.931.42%822,850
Feb 5, 20260.890.920.890.920.920.77%185,461
Feb 4, 20260.910.940.910.910.91-0.55%128,940
Feb 3, 20260.900.940.900.920.921.55%174,866
Feb 2, 20260.940.940.900.900.90-3.64%40,019
Jan 30, 20260.950.950.860.940.940.43%49,667
Jan 29, 20260.960.960.930.930.93-1.48%10,791
Jan 28, 20260.950.960.920.950.954.42%207,977
Jan 27, 20260.960.980.880.910.91-4.64%286,585
Jan 26, 20260.950.950.920.950.95-0.63%111,568
Jan 23, 20260.960.960.940.960.96-0.21%15,622
Jan 22, 20260.940.960.920.960.961.27%236,241
Jan 21, 20260.940.970.930.950.95-2.58%541,740
Jan 20, 20260.921.030.920.970.975.43%1,412,261
Jan 19, 20260.920.920.920.920.921.10%116,104
Jan 16, 20260.900.920.900.910.910.66%62,441
Jan 15, 20260.920.920.900.900.90-0.66%123,295
Jan 14, 20260.890.920.890.910.91-0.87%125,360
Jan 13, 20260.880.930.880.920.924.32%66,271
Jan 12, 20260.890.890.880.880.88-9,367
Jan 9, 20260.890.890.870.880.88-38,639
Jan 8, 20260.890.890.870.880.880.80%53,081
Jan 7, 20260.880.900.870.870.87-3.00%182,970
Jan 6, 20260.900.920.880.900.900.11%101,250
Jan 5, 20260.900.950.870.900.90-5.17%416,346
Jan 2, 20260.920.950.880.950.954.18%128,017
Dec 31, 20250.930.930.910.910.91-2.15%300,154
Dec 30, 20250.960.970.900.930.93-3.43%145,199
Dec 29, 20250.970.970.950.960.960.42%45,856
Dec 26, 20250.970.970.960.960.96-1.03%55,090
Dec 25, 20250.970.970.950.970.97-79,259
Dec 24, 20250.960.980.940.970.971.47%100,263
Dec 23, 20250.990.990.940.960.96-1.04%263,938
Dec 22, 20251.041.040.940.970.97-7.21%1,027,082
Dec 19, 20251.151.191.041.041.04-9.57%1,435,425
Dec 18, 20251.021.151.001.151.1515.00%4,118,130
Dec 17, 20251.001.000.991.001.00-1.96%92,720
Dec 16, 20251.001.091.001.021.02-0.97%2,410,897
Dec 15, 20251.031.041.011.031.031.98%355,599
Dec 12, 20251.061.071.011.011.01-5.61%273,650
Dec 11, 20251.041.071.041.071.072.88%378,499
Dec 10, 20251.041.081.031.041.040.97%156,363
Dec 9, 20251.051.071.031.031.03-2.83%155,430
Dec 8, 20251.011.090.981.061.067.07%819,095
Dec 5, 20251.021.100.990.990.99-1.98%1,341,289
Dec 4, 20251.001.051.001.011.013.06%1,125,697
Dec 3, 20251.001.000.960.980.98-1.90%281,639