Umm Al-Qura Cement Company (TADAWUL:3005)
Saudi Arabia
· Delayed Price · Currency is SAR 12.75
-0.05 (-0.39%)
Dec 4, 2025, 3:16 PM AST
TADAWUL:3005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 14.82 | 14.88 | 14.77 | 14.80 | 14.80 | -0.13% | 40,820 |
| Oct 16, 2025 | 14.88 | 14.94 | 14.80 | 14.82 | 14.82 | 0.34% | 76,917 |
| Oct 15, 2025 | 14.87 | 14.87 | 14.70 | 14.77 | 14.77 | -0.27% | 42,534 |
| Oct 14, 2025 | 14.70 | 14.92 | 14.68 | 14.81 | 14.81 | 0.75% | 144,919 |
| Oct 13, 2025 | 14.66 | 14.83 | 14.66 | 14.70 | 14.70 | 0.27% | 63,975 |
| Oct 12, 2025 | 14.80 | 14.80 | 14.64 | 14.66 | 14.66 | -1.21% | 68,074 |
| Oct 9, 2025 | 14.90 | 14.92 | 14.81 | 14.84 | 14.84 | -0.40% | 55,335 |
| Oct 8, 2025 | 15.04 | 15.05 | 14.89 | 14.90 | 14.90 | -0.93% | 35,585 |
| Oct 7, 2025 | 15.12 | 15.12 | 14.98 | 15.04 | 15.04 | -0.40% | 85,340 |
| Oct 6, 2025 | 15.11 | 15.16 | 15.00 | 15.10 | 15.10 | -0.07% | 34,245 |
| Oct 5, 2025 | 15.06 | 15.21 | 15.06 | 15.11 | 15.11 | 0.40% | 95,410 |
| Oct 2, 2025 | 15.26 | 15.30 | 15.03 | 15.05 | 15.05 | - | 43,061 |
| Oct 1, 2025 | 15.09 | 15.11 | 14.98 | 15.05 | 15.05 | -0.27% | 59,378 |
| Sep 30, 2025 | 15.03 | 15.15 | 15.00 | 15.09 | 15.09 | 0.40% | 128,804 |
| Sep 29, 2025 | 14.90 | 15.10 | 14.85 | 15.03 | 15.03 | 1.49% | 50,039 |
| Sep 28, 2025 | 14.77 | 14.88 | 14.74 | 14.81 | 14.81 | -0.13% | 17,092 |
| Sep 25, 2025 | 15.18 | 15.18 | 14.66 | 14.83 | 14.83 | -2.31% | 122,973 |
| Sep 24, 2025 | 14.57 | 15.18 | 14.57 | 15.18 | 15.18 | 4.19% | 147,001 |
| Sep 22, 2025 | 14.60 | 14.61 | 14.45 | 14.57 | 14.57 | -0.41% | 65,568 |
| Sep 21, 2025 | 14.65 | 14.66 | 14.57 | 14.63 | 14.63 | -0.07% | 98,903 |
| Sep 18, 2025 | 14.47 | 14.65 | 14.45 | 14.64 | 14.64 | 0.97% | 76,010 |
| Sep 17, 2025 | 14.32 | 14.51 | 14.32 | 14.50 | 14.50 | 0.49% | 45,400 |
| Sep 16, 2025 | 14.33 | 14.44 | 14.30 | 14.43 | 14.43 | 0.77% | 57,938 |
| Sep 15, 2025 | 14.43 | 14.44 | 14.28 | 14.32 | 14.32 | -0.69% | 42,414 |
| Sep 14, 2025 | 14.45 | 14.59 | 14.36 | 14.42 | 14.42 | -0.21% | 9,361 |
| Sep 11, 2025 | 14.41 | 14.47 | 14.31 | 14.45 | 14.45 | - | 38,815 |
| Sep 10, 2025 | 14.47 | 14.48 | 14.40 | 14.45 | 14.45 | -0.14% | 38,983 |
| Sep 9, 2025 | 14.38 | 14.50 | 14.35 | 14.47 | 14.47 | 0.63% | 42,127 |
| Sep 8, 2025 | 14.50 | 14.53 | 14.38 | 14.38 | 14.38 | -1.10% | 46,779 |
| Sep 7, 2025 | 14.52 | 14.61 | 14.51 | 14.54 | 14.54 | -0.68% | 18,378 |
| Sep 4, 2025 | 14.55 | 14.64 | 14.43 | 14.64 | 14.64 | 0.41% | 38,188 |
| Sep 3, 2025 | 14.60 | 14.64 | 14.43 | 14.58 | 14.58 | 0.55% | 38,182 |
| Sep 2, 2025 | 14.36 | 14.55 | 14.36 | 14.50 | 14.50 | -0.28% | 53,923 |
| Sep 1, 2025 | 14.79 | 14.83 | 14.44 | 14.54 | 14.54 | -1.69% | 83,234 |
| Aug 31, 2025 | 14.92 | 14.94 | 14.78 | 14.79 | 14.79 | -0.94% | 45,956 |
| Aug 28, 2025 | 14.94 | 14.98 | 14.73 | 14.93 | 14.93 | -0.07% | 97,696 |
| Aug 27, 2025 | 14.97 | 15.01 | 14.90 | 14.94 | 14.94 | -0.20% | 82,888 |
| Aug 26, 2025 | 14.95 | 15.00 | 14.91 | 14.97 | 14.97 | - | 44,063 |
| Aug 25, 2025 | 14.92 | 14.99 | 14.83 | 14.97 | 14.97 | 0.27% | 91,345 |
| Aug 24, 2025 | 14.85 | 15.03 | 14.83 | 14.93 | 14.93 | 0.54% | 110,158 |
| Aug 21, 2025 | 15.00 | 15.00 | 14.80 | 14.85 | 14.85 | -1.00% | 118,471 |
| Aug 20, 2025 | 15.00 | 15.10 | 14.97 | 15.00 | 15.00 | -0.07% | 173,920 |
| Aug 19, 2025 | 15.03 | 15.07 | 14.97 | 15.01 | 15.01 | -0.13% | 86,688 |
| Aug 18, 2025 | 15.06 | 15.06 | 14.98 | 15.03 | 15.03 | -0.07% | 72,554 |
| Aug 17, 2025 | 14.97 | 15.05 | 14.97 | 15.04 | 15.04 | 0.53% | 73,332 |
| Aug 14, 2025 | 15.01 | 15.07 | 14.93 | 14.96 | 14.96 | -0.47% | 118,678 |
| Aug 13, 2025 | 15.06 | 15.10 | 14.92 | 15.03 | 15.03 | -0.13% | 87,186 |
| Aug 12, 2025 | 15.07 | 15.20 | 14.97 | 15.05 | 15.05 | -0.33% | 116,522 |
| Aug 11, 2025 | 15.45 | 15.45 | 15.10 | 15.10 | 15.10 | -2.39% | 92,832 |
| Aug 10, 2025 | 15.56 | 15.61 | 15.42 | 15.47 | 15.47 | -0.83% | 66,172 |
| Aug 7, 2025 | 15.57 | 15.63 | 15.52 | 15.60 | 15.60 | -0.19% | 34,326 |
| Aug 6, 2025 | 15.60 | 15.70 | 15.53 | 15.63 | 15.63 | 0.26% | 104,355 |
| Aug 5, 2025 | 15.75 | 15.88 | 15.56 | 15.59 | 15.59 | -1.02% | 237,769 |
| Aug 4, 2025 | 15.39 | 15.80 | 15.31 | 15.75 | 15.75 | 2.21% | 208,373 |
| Aug 3, 2025 | 15.49 | 15.49 | 15.20 | 15.41 | 15.41 | -1.28% | 59,375 |
| Jul 31, 2025 | 15.66 | 15.75 | 15.55 | 15.61 | 15.61 | -0.32% | 64,140 |
| Jul 30, 2025 | 15.55 | 15.66 | 15.51 | 15.66 | 15.66 | 0.64% | 40,171 |
| Jul 29, 2025 | 15.67 | 15.71 | 15.55 | 15.56 | 15.56 | -0.64% | 68,850 |
| Jul 28, 2025 | 15.88 | 15.88 | 15.66 | 15.66 | 15.66 | -1.39% | 87,590 |
| Jul 27, 2025 | 15.85 | 15.92 | 15.80 | 15.88 | 15.88 | 0.19% | 29,594 |
| Jul 24, 2025 | 15.96 | 16.16 | 15.85 | 15.85 | 15.85 | -0.13% | 146,846 |
| Jul 23, 2025 | 15.80 | 15.95 | 15.74 | 15.87 | 15.87 | 0.32% | 27,289 |
| Jul 22, 2025 | 16.01 | 16.02 | 15.70 | 15.82 | 15.82 | -0.50% | 116,449 |
| Jul 21, 2025 | 15.88 | 15.93 | 15.69 | 15.90 | 15.90 | - | 70,113 |
| Jul 20, 2025 | 15.90 | 16.07 | 15.83 | 15.90 | 15.90 | - | 29,346 |
| Jul 17, 2025 | 15.88 | 16.00 | 15.87 | 15.90 | 15.90 | 0.06% | 30,115 |