United Mining Industries Company (TADAWUL:9583)
Saudi Arabia
· Delayed Price · Currency is SAR 42.00
0.00 (0.00%)
At close: Dec 4, 2025
TADAWUL:9583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 206 |
| Dec 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.35% | 15,207 |
| Dec 2, 2025 | 41.00 | 41.44 | 41.00 | 41.44 | 41.44 | 1.07% | 336 |
| Dec 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.91% | 250 |
| Nov 30, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Nov 27, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 50 |
| Nov 26, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Nov 25, 2025 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -0.48% | 999 |
| Nov 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,017 |
| Nov 23, 2025 | 41.70 | 42.38 | 41.70 | 42.00 | 42.00 | 1.50% | 51,362 |
| Nov 20, 2025 | 41.00 | 41.38 | 40.08 | 41.38 | 41.38 | -0.81% | 3,873 |
| Nov 19, 2025 | 41.68 | 41.72 | 41.68 | 41.72 | 41.72 | 3.68% | 7,946 |
| Nov 18, 2025 | 41.00 | 41.02 | 40.24 | 40.24 | 40.24 | 3.18% | 4,000 |
| Nov 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 711 |
| Nov 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Nov 13, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.61% | 100 |
| Nov 12, 2025 | 39.00 | 39.64 | 37.48 | 39.64 | 39.64 | 1.64% | 6,982 |
| Nov 11, 2025 | 42.30 | 42.30 | 39.00 | 39.00 | 39.00 | - | 756 |
| Nov 10, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | -2.40% | 6,948 |
| Nov 9, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.76% | 374 |
| Nov 6, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - | 17 |
| Nov 5, 2025 | 39.72 | 39.72 | 39.66 | 39.66 | 39.66 | -3.27% | 421 |
| Nov 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Nov 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 305 |
| Nov 2, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Oct 30, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Oct 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 389 |
| Oct 28, 2025 | 41.90 | 42.00 | 41.90 | 42.00 | 42.00 | 3.91% | 355 |
| Oct 27, 2025 | 40.36 | 41.00 | 39.22 | 40.42 | 40.42 | 0.75% | 9,557 |
| Oct 26, 2025 | 40.48 | 40.80 | 40.12 | 40.12 | 40.12 | -2.10% | 1,849 |
| Oct 23, 2025 | 41.00 | 41.00 | 40.98 | 40.98 | 40.98 | -0.05% | 2,000 |
| Oct 22, 2025 | 40.72 | 41.94 | 40.70 | 41.00 | 41.00 | -1.25% | 2,614 |
| Oct 21, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -2.35% | 461 |
| Oct 20, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - | 1 |
| Oct 19, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 0.05% | 601 |
| Oct 16, 2025 | 43.00 | 43.00 | 41.90 | 42.50 | 42.50 | -4.15% | 5,513 |
| Oct 15, 2025 | 44.54 | 44.98 | 44.34 | 44.34 | 44.34 | 0.36% | 2,585 |
| Oct 14, 2025 | 46.38 | 46.40 | 44.18 | 44.18 | 44.18 | -1.16% | 2,860 |
| Oct 13, 2025 | 44.30 | 46.56 | 44.00 | 44.70 | 44.70 | -0.67% | 4,483 |
| Oct 12, 2025 | 43.50 | 45.00 | 43.50 | 45.00 | 45.00 | -3.31% | 568 |
| Oct 9, 2025 | 43.80 | 46.54 | 43.50 | 46.54 | 46.54 | 6.26% | 96,718 |
| Oct 8, 2025 | 44.04 | 44.04 | 43.50 | 43.80 | 43.80 | 1.62% | 14,655 |
| Oct 7, 2025 | 44.50 | 44.50 | 43.10 | 43.10 | 43.10 | -3.15% | 6,058 |
| Oct 6, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.18% | 288 |
| Oct 5, 2025 | 44.00 | 46.50 | 42.82 | 44.58 | 44.58 | 3.67% | 11,575 |
| Oct 2, 2025 | 45.80 | 47.00 | 42.02 | 43.00 | 43.00 | -5.49% | 50,291 |
| Oct 1, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.11% | 2,000 |
| Sep 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.49% | 2,443 |
| Sep 29, 2025 | 44.00 | 44.78 | 44.00 | 44.78 | 44.78 | 0.90% | 4,029 |
| Sep 28, 2025 | 44.00 | 44.38 | 44.00 | 44.38 | 44.38 | 0.86% | 2,499 |
| Sep 25, 2025 | 42.78 | 44.00 | 42.78 | 44.00 | 44.00 | 2.33% | 1,885 |
| Sep 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 100 |
| Sep 22, 2025 | 43.38 | 44.00 | 43.30 | 44.00 | 44.00 | -3.30% | 6,350 |
| Sep 21, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 13 |
| Sep 18, 2025 | 43.66 | 45.50 | 43.66 | 45.50 | 45.50 | 3.41% | 2,840 |
| Sep 17, 2025 | 45.82 | 45.82 | 43.60 | 44.00 | 44.00 | -6.18% | 6,295 |
| Sep 16, 2025 | 45.52 | 47.60 | 44.72 | 46.90 | 46.90 | -0.17% | 40,764 |
| Sep 15, 2025 | 44.70 | 46.98 | 44.70 | 46.98 | 46.98 | 7.46% | 7,104 |
| Sep 14, 2025 | 43.04 | 45.00 | 42.52 | 43.72 | 43.72 | 9.25% | 4,915 |
| Sep 11, 2025 | 47.00 | 47.00 | 40.02 | 40.02 | 40.02 | -14.81% | 1,157 |
| Sep 10, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - | 2,890 |
| Sep 9, 2025 | 46.78 | 46.98 | 46.50 | 46.98 | 46.98 | -1.30% | 10,751 |
| Sep 8, 2025 | 46.00 | 47.60 | 46.00 | 47.60 | 47.60 | 1.28% | 5,031 |
| Sep 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Sep 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.80% | 3,006 |
| Sep 3, 2025 | 47.14 | 48.58 | 47.14 | 47.86 | 47.86 | 4.04% | 7,288 |
| Sep 2, 2025 | 45.82 | 46.84 | 45.72 | 46.00 | 46.00 | -4.96% | 12,125 |
| Sep 1, 2025 | 50.00 | 50.00 | 46.14 | 48.40 | 48.40 | 0.12% | 9,024 |
| Aug 31, 2025 | 47.80 | 49.28 | 47.30 | 48.34 | 48.34 | 3.96% | 12,778 |
| Aug 28, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1.26% | 460 |
| Aug 27, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - | 114 |
| Aug 26, 2025 | 44.00 | 45.92 | 43.56 | 45.92 | 45.92 | 4.36% | 6,940 |
| Aug 25, 2025 | 45.00 | 46.76 | 43.02 | 44.00 | 44.00 | -10.64% | 37,188 |
| Aug 24, 2025 | 44.50 | 49.56 | 44.50 | 49.24 | 49.24 | 8.22% | 8,063 |
| Aug 21, 2025 | 49.26 | 51.00 | 45.50 | 45.50 | 45.50 | -7.14% | 38,202 |
| Aug 20, 2025 | 48.54 | 50.30 | 47.52 | 49.00 | 49.00 | 6.52% | 21,656 |
| Aug 19, 2025 | 46.38 | 48.00 | 45.16 | 46.00 | 46.00 | 9.52% | 2,147 |
| Aug 18, 2025 | 44.34 | 45.32 | 42.00 | 42.00 | 42.00 | - | 22,808 |
| Aug 17, 2025 | 41.00 | 44.84 | 41.00 | 42.00 | 42.00 | 6.17% | 15,276 |
| Aug 14, 2025 | 38.28 | 39.56 | 37.96 | 39.56 | 39.56 | -1.05% | 6,939 |
| Aug 13, 2025 | 37.98 | 39.98 | 37.98 | 39.98 | 39.98 | 3.95% | 3,155 |
| Aug 12, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - | - |
| Aug 11, 2025 | 38.46 | 38.46 | 37.02 | 38.46 | 38.46 | -3.80% | 1,943 |
| Aug 10, 2025 | 37.98 | 39.98 | 37.98 | 39.98 | 39.98 | 7.88% | 3,497 |
| Aug 7, 2025 | 37.00 | 37.40 | 35.30 | 37.06 | 37.06 | 0.16% | 39,058 |
| Aug 6, 2025 | 37.40 | 37.52 | 37.00 | 37.00 | 37.00 | -1.07% | 54,013 |
| Aug 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 7,080 |
| Aug 4, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 40 |
| Aug 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jul 31, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 4,000 |
| Jul 30, 2025 | 36.92 | 37.80 | 36.92 | 37.40 | 37.40 | -1.06% | 19,517 |
| Jul 29, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.79% | 2,000 |
| Jul 28, 2025 | 37.00 | 38.10 | 37.00 | 38.10 | 38.10 | 0.26% | 8,206 |
| Jul 27, 2025 | 37.80 | 38.90 | 37.80 | 38.00 | 38.00 | - | 6,165 |
| Jul 24, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | - | 8,199 |
| Jul 23, 2025 | 37.98 | 38.00 | 37.98 | 38.00 | 38.00 | - | 2,110 |
| Jul 22, 2025 | 37.98 | 38.10 | 37.98 | 38.00 | 38.00 | 4.40% | 4,987 |
| Jul 21, 2025 | 36.04 | 36.40 | 36.04 | 36.40 | 36.40 | -4.16% | 1,026 |
| Jul 20, 2025 | 37.98 | 38.00 | 37.98 | 37.98 | 37.98 | 4.92% | 1,687 |
| Jul 17, 2025 | 36.14 | 36.22 | 36.14 | 36.20 | 36.20 | -3.57% | 3,040 |