Umm Al-Qura Cement Company (TADAWUL:3005)
Saudi Arabia
· Delayed Price · Currency is SAR 11.84
-0.02 (-0.17%)
At close: Mar 9, 2026
TADAWUL:3005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.83 | 12.00 | 11.71 | 11.84 | 11.84 | -0.17% | 32,942 |
| Mar 8, 2026 | 11.75 | 12.02 | 11.75 | 11.86 | 11.86 | 0.85% | 40,288 |
| Mar 5, 2026 | 11.79 | 12.16 | 11.66 | 11.76 | 11.76 | 0.60% | 115,985 |
| Mar 4, 2026 | 11.39 | 11.69 | 11.25 | 11.69 | 11.69 | 1.92% | 56,578 |
| Mar 3, 2026 | 11.49 | 11.49 | 11.08 | 11.47 | 11.47 | -0.86% | 40,876 |
| Mar 2, 2026 | 11.62 | 11.86 | 11.42 | 11.57 | 11.57 | -2.53% | 87,849 |
| Mar 1, 2026 | 11.99 | 12.16 | 11.51 | 11.87 | 11.87 | -5.27% | 240,768 |
| Feb 26, 2026 | 12.72 | 12.72 | 12.27 | 12.53 | 12.53 | -1.49% | 32,756 |
| Feb 25, 2026 | 12.82 | 13.00 | 12.67 | 12.72 | 12.72 | -2.53% | 49,131 |
| Feb 24, 2026 | 13.11 | 13.15 | 12.84 | 13.05 | 13.05 | -1.14% | 68,844 |
| Feb 23, 2026 | 13.10 | 13.20 | 12.93 | 13.20 | 13.20 | - | 62,793 |
| Feb 19, 2026 | 13.29 | 13.33 | 13.15 | 13.20 | 13.20 | -0.90% | 83,390 |
| Feb 18, 2026 | 13.16 | 13.32 | 13.16 | 13.32 | 13.32 | 0.23% | 32,206 |
| Feb 17, 2026 | 13.25 | 13.38 | 13.15 | 13.29 | 13.29 | 0.30% | 106,278 |
| Feb 16, 2026 | 13.06 | 13.27 | 13.06 | 13.25 | 13.25 | 0.61% | 82,915 |
| Feb 15, 2026 | 13.15 | 13.28 | 13.12 | 13.17 | 13.17 | 0.38% | 93,297 |
| Feb 12, 2026 | 12.92 | 13.14 | 12.90 | 13.12 | 13.12 | 0.61% | 47,798 |
| Feb 11, 2026 | 13.10 | 13.15 | 12.99 | 13.04 | 13.04 | -0.53% | 93,594 |
| Feb 10, 2026 | 12.90 | 13.12 | 12.90 | 13.11 | 13.11 | 0.85% | 61,259 |
| Feb 9, 2026 | 12.96 | 13.05 | 12.92 | 13.00 | 13.00 | 0.39% | 49,119 |
| Feb 8, 2026 | 12.90 | 13.00 | 12.88 | 12.95 | 12.95 | 0.39% | 14,875 |
| Feb 5, 2026 | 12.92 | 12.98 | 12.75 | 12.90 | 12.90 | -0.15% | 92,552 |
| Feb 4, 2026 | 12.90 | 13.03 | 12.80 | 12.92 | 12.92 | -0.46% | 28,780 |
| Feb 3, 2026 | 12.78 | 13.08 | 12.78 | 12.98 | 12.98 | 1.56% | 105,541 |
| Feb 2, 2026 | 12.82 | 12.91 | 12.68 | 12.78 | 12.78 | -0.62% | 86,119 |
| Feb 1, 2026 | 12.98 | 13.00 | 12.82 | 12.86 | 12.86 | -1.00% | 101,945 |
| Jan 29, 2026 | 13.11 | 13.12 | 12.96 | 12.99 | 12.99 | -0.92% | 85,726 |
| Jan 28, 2026 | 13.21 | 13.36 | 13.04 | 13.11 | 13.11 | -0.98% | 61,944 |
| Jan 27, 2026 | 13.22 | 13.38 | 13.16 | 13.24 | 13.24 | 0.61% | 97,146 |
| Jan 26, 2026 | 13.29 | 13.29 | 13.09 | 13.16 | 13.16 | -0.53% | 45,023 |
| Jan 25, 2026 | 13.10 | 13.32 | 13.10 | 13.23 | 13.23 | 0.92% | 47,942 |
| Jan 22, 2026 | 13.00 | 13.14 | 12.96 | 13.11 | 13.11 | 0.85% | 58,630 |
| Jan 21, 2026 | 12.85 | 13.10 | 12.81 | 13.00 | 13.00 | 1.01% | 88,388 |
| Jan 20, 2026 | 12.98 | 12.98 | 12.85 | 12.87 | 12.87 | -0.39% | 60,582 |
| Jan 19, 2026 | 12.95 | 12.98 | 12.89 | 12.92 | 12.92 | -0.39% | 20,440 |
| Jan 18, 2026 | 12.98 | 13.12 | 12.92 | 12.97 | 12.97 | -0.08% | 25,860 |
| Jan 15, 2026 | 13.02 | 13.02 | 12.86 | 12.98 | 12.98 | -0.31% | 32,139 |
| Jan 14, 2026 | 12.91 | 13.13 | 12.72 | 13.02 | 13.02 | 0.77% | 124,556 |
| Jan 13, 2026 | 12.72 | 12.96 | 12.72 | 12.92 | 12.92 | 0.31% | 64,630 |
| Jan 12, 2026 | 12.68 | 12.90 | 12.68 | 12.88 | 12.88 | 1.58% | 90,414 |
| Jan 11, 2026 | 12.30 | 12.70 | 12.30 | 12.68 | 12.68 | 2.42% | 109,104 |
| Jan 8, 2026 | 12.27 | 12.43 | 12.10 | 12.38 | 12.38 | 1.23% | 85,311 |
| Jan 7, 2026 | 12.30 | 12.47 | 12.22 | 12.23 | 12.23 | -0.08% | 66,908 |
| Jan 6, 2026 | 12.10 | 12.38 | 12.10 | 12.24 | 12.24 | -1.13% | 61,599 |
| Jan 5, 2026 | 12.44 | 12.44 | 12.10 | 12.38 | 12.38 | 1.14% | 157,010 |
| Jan 4, 2026 | 12.38 | 12.45 | 12.16 | 12.24 | 12.24 | -1.84% | 29,442 |
| Jan 1, 2026 | 12.50 | 12.60 | 12.46 | 12.47 | 12.47 | 0.08% | 37,490 |
| Dec 31, 2025 | 12.36 | 12.56 | 12.35 | 12.46 | 12.46 | 0.81% | 106,056 |
| Dec 30, 2025 | 12.70 | 12.70 | 12.15 | 12.36 | 12.36 | -1.51% | 62,043 |
| Dec 29, 2025 | 12.40 | 12.55 | 12.35 | 12.55 | 12.55 | 1.05% | 48,583 |
| Dec 28, 2025 | 12.60 | 12.60 | 12.40 | 12.42 | 12.42 | -1.43% | 45,470 |
| Dec 25, 2025 | 12.56 | 12.60 | 12.51 | 12.60 | 12.60 | - | 12,864 |
| Dec 24, 2025 | 12.61 | 12.70 | 12.55 | 12.60 | 12.60 | -0.79% | 39,337 |
| Dec 23, 2025 | 12.59 | 12.70 | 12.59 | 12.70 | 12.70 | 0.87% | 101,915 |
| Dec 22, 2025 | 12.60 | 12.70 | 12.46 | 12.59 | 12.59 | -0.40% | 55,585 |
| Dec 21, 2025 | 12.42 | 12.70 | 12.42 | 12.64 | 12.64 | -0.39% | 13,026 |
| Dec 18, 2025 | 12.38 | 12.69 | 12.38 | 12.69 | 12.69 | 0.32% | 43,218 |
| Dec 17, 2025 | 12.60 | 12.65 | 12.28 | 12.65 | 12.65 | 0.40% | 74,964 |
| Dec 16, 2025 | 12.61 | 12.66 | 12.60 | 12.60 | 12.60 | -0.40% | 85,678 |
| Dec 15, 2025 | 12.56 | 12.65 | 12.51 | 12.65 | 12.65 | 0.40% | 24,950 |
| Dec 14, 2025 | 12.89 | 12.89 | 12.60 | 12.60 | 12.60 | -2.25% | 64,812 |
| Dec 11, 2025 | 12.90 | 12.90 | 12.72 | 12.89 | 12.89 | 0.31% | 75,485 |
| Dec 10, 2025 | 12.72 | 12.90 | 12.72 | 12.85 | 12.85 | 0.94% | 79,439 |
| Dec 9, 2025 | 12.63 | 12.82 | 12.58 | 12.73 | 12.73 | 0.39% | 214,128 |
| Dec 8, 2025 | 12.71 | 12.71 | 12.62 | 12.68 | 12.68 | -0.24% | 60,098 |
| Dec 7, 2025 | 12.72 | 12.82 | 12.67 | 12.71 | 12.71 | -0.31% | 13,890 |
| Dec 4, 2025 | 12.80 | 12.87 | 12.71 | 12.75 | 12.75 | -0.39% | 34,772 |
| Dec 3, 2025 | 12.67 | 12.89 | 12.60 | 12.80 | 12.80 | 1.11% | 100,644 |
| Dec 2, 2025 | 12.44 | 12.66 | 12.38 | 12.66 | 12.66 | 1.77% | 109,980 |
| Dec 1, 2025 | 12.40 | 12.50 | 12.29 | 12.44 | 12.44 | 0.32% | 68,266 |
| Nov 30, 2025 | 12.47 | 12.50 | 12.40 | 12.40 | 12.40 | -0.48% | 64,318 |
| Nov 27, 2025 | 12.40 | 12.48 | 12.36 | 12.46 | 12.46 | -0.24% | 123,068 |
| Nov 26, 2025 | 12.50 | 12.60 | 12.33 | 12.49 | 12.49 | -0.87% | 173,435 |
| Nov 25, 2025 | 12.78 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 45,093 |
| Nov 24, 2025 | 12.84 | 12.84 | 12.71 | 12.80 | 12.80 | -0.31% | 38,467 |
| Nov 23, 2025 | 12.81 | 12.92 | 12.66 | 12.84 | 12.84 | 0.23% | 16,690 |
| Nov 20, 2025 | 12.77 | 12.83 | 12.77 | 12.81 | 12.81 | - | 118,585 |
| Nov 19, 2025 | 12.90 | 12.95 | 12.71 | 12.81 | 12.81 | -0.70% | 72,195 |
| Nov 18, 2025 | 12.90 | 12.94 | 12.85 | 12.90 | 12.90 | - | 68,082 |
| Nov 17, 2025 | 13.00 | 13.20 | 12.80 | 12.90 | 12.90 | -1.07% | 80,358 |
| Nov 16, 2025 | 13.10 | 13.16 | 13.00 | 13.04 | 13.04 | -0.99% | 107,107 |
| Nov 13, 2025 | 13.25 | 13.33 | 13.17 | 13.17 | 13.17 | -0.68% | 45,572 |
| Nov 12, 2025 | 13.30 | 13.35 | 13.25 | 13.26 | 13.26 | -0.97% | 72,736 |
| Nov 11, 2025 | 13.40 | 13.40 | 13.21 | 13.39 | 13.39 | 0.68% | 48,906 |
| Nov 10, 2025 | 13.37 | 13.41 | 13.30 | 13.30 | 13.30 | -0.52% | 62,871 |
| Nov 9, 2025 | 13.45 | 13.45 | 13.32 | 13.37 | 13.37 | -0.59% | 67,988 |
| Nov 6, 2025 | 13.35 | 13.66 | 13.30 | 13.45 | 13.45 | 0.67% | 77,954 |
| Nov 5, 2025 | 13.50 | 13.56 | 13.36 | 13.36 | 13.36 | -1.04% | 81,209 |
| Nov 4, 2025 | 13.64 | 13.64 | 13.21 | 13.50 | 13.50 | -1.03% | 187,035 |
| Nov 3, 2025 | 13.76 | 13.76 | 13.52 | 13.64 | 13.64 | -0.87% | 87,834 |
| Nov 2, 2025 | 13.76 | 13.94 | 13.76 | 13.76 | 13.76 | -0.22% | 68,214 |
| Oct 30, 2025 | 13.76 | 13.85 | 13.71 | 13.79 | 13.79 | 0.22% | 129,396 |
| Oct 29, 2025 | 13.96 | 13.96 | 13.70 | 13.76 | 13.76 | -1.85% | 151,990 |
| Oct 28, 2025 | 14.00 | 14.07 | 13.94 | 14.02 | 14.02 | 0.14% | 65,861 |
| Oct 27, 2025 | 14.04 | 14.09 | 13.97 | 14.00 | 14.00 | - | 46,992 |
| Oct 26, 2025 | 14.20 | 14.20 | 13.97 | 14.00 | 14.00 | 0.21% | 36,980 |
| Oct 23, 2025 | 13.96 | 14.04 | 13.85 | 13.97 | 13.97 | 0.22% | 172,748 |
| Oct 22, 2025 | 14.15 | 14.19 | 13.90 | 13.94 | 13.94 | -1.48% | 143,925 |
| Oct 21, 2025 | 14.65 | 14.66 | 14.12 | 14.15 | 14.15 | -3.48% | 167,212 |
| Oct 20, 2025 | 14.80 | 14.85 | 14.66 | 14.66 | 14.66 | -0.95% | 41,559 |