United Mining Industries Company (TADAWUL:9583)
Saudi Arabia
· Delayed Price · Currency is SAR 47.50
+1.50 (3.26%)
Mar 10, 2026, 10:01 AM AST
TADAWUL:9583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 47.00 | 49.40 | 47.00 | 48.90 | 48.90 | -1.69% | 14,382 |
| Mar 5, 2026 | 49.00 | 50.00 | 48.88 | 49.74 | 49.74 | 1.51% | 15,818 |
| Mar 4, 2026 | 49.00 | 50.10 | 49.00 | 49.00 | 49.00 | -3.26% | 11,219 |
| Mar 3, 2026 | 50.00 | 53.20 | 49.98 | 50.65 | 50.65 | 4.43% | 2,449 |
| Mar 2, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.53% | 2,050 |
| Mar 1, 2026 | 48.22 | 48.76 | 47.00 | 48.76 | 48.76 | -0.49% | 5,418 |
| Feb 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 1,000 |
| Feb 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,823 |
| Feb 23, 2026 | 50.00 | 50.10 | 50.00 | 50.00 | 50.00 | 1.54% | 10,764 |
| Feb 19, 2026 | 52.00 | 52.00 | 49.22 | 49.24 | 49.24 | -2.30% | 15,168 |
| Feb 18, 2026 | 50.00 | 51.00 | 49.50 | 50.40 | 50.40 | 2.56% | 11,658 |
| Feb 17, 2026 | 50.15 | 50.15 | 49.06 | 49.14 | 49.14 | -1.82% | 10,775 |
| Feb 16, 2026 | 50.00 | 53.80 | 50.00 | 50.05 | 50.05 | 1.73% | 16,204 |
| Feb 15, 2026 | 48.10 | 49.20 | 48.10 | 49.20 | 49.20 | 2.50% | 921 |
| Feb 12, 2026 | 48.10 | 48.80 | 47.00 | 48.00 | 48.00 | -2.04% | 10,204 |
| Feb 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -3.73% | 1,205 |
| Feb 10, 2026 | 49.68 | 50.90 | 49.68 | 50.90 | 50.90 | 1.80% | 1,729 |
| Feb 9, 2026 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | -0.30% | 16,992 |
| Feb 8, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.79% | 204 |
| Feb 5, 2026 | 51.00 | 51.00 | 50.15 | 50.55 | 50.55 | 0.80% | 4,636 |
| Feb 4, 2026 | 50.25 | 50.25 | 50.15 | 50.15 | 50.15 | -1.67% | 2,332 |
| Feb 3, 2026 | 51.00 | 51.50 | 50.95 | 51.00 | 51.00 | - | 168,046 |
| Feb 2, 2026 | 49.44 | 51.00 | 49.44 | 51.00 | 51.00 | 2.00% | 96,957 |
| Feb 1, 2026 | 49.94 | 50.20 | 49.94 | 50.00 | 50.00 | -2.91% | 5,300 |
| Jan 29, 2026 | 51.00 | 51.50 | 50.65 | 51.50 | 51.50 | 0.98% | 61,011 |
| Jan 28, 2026 | 49.70 | 51.45 | 49.70 | 51.00 | 51.00 | -0.39% | 17,092 |
| Jan 27, 2026 | 51.50 | 51.50 | 50.95 | 51.20 | 51.20 | -0.97% | 31,378 |
| Jan 26, 2026 | 51.10 | 51.70 | 51.00 | 51.70 | 51.70 | 1.37% | 1,170 |
| Jan 25, 2026 | 50.20 | 52.75 | 49.96 | 51.00 | 51.00 | 1.59% | 56,001 |
| Jan 22, 2026 | 49.50 | 52.00 | 48.24 | 50.20 | 50.20 | 11.56% | 436,889 |
| Jan 21, 2026 | 44.10 | 46.00 | 42.94 | 45.00 | 45.00 | 7.04% | 15,238 |
| Jan 20, 2026 | 45.38 | 45.38 | 42.04 | 42.04 | 42.04 | -9.36% | 1,972 |
| Jan 19, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - | - |
| Jan 18, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.69% | 7,889 |
| Jan 15, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | 1 |
| Jan 14, 2026 | 46.70 | 47.50 | 46.70 | 46.70 | 46.70 | 1.52% | 9,858 |
| Jan 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jan 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.08% | 2,108 |
| Jan 11, 2026 | 46.46 | 46.50 | 45.12 | 46.50 | 46.50 | 3.06% | 3,429 |
| Jan 8, 2026 | 45.20 | 46.96 | 44.30 | 45.12 | 45.12 | -1.91% | 25,899 |
| Jan 7, 2026 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | -3.16% | 2,255 |
| Jan 6, 2026 | 45.00 | 49.00 | 45.00 | 47.50 | 47.50 | 5.56% | 8,877 |
| Jan 5, 2026 | 48.26 | 48.48 | 45.00 | 45.00 | 45.00 | -9.09% | 5,021 |
| Jan 4, 2026 | 44.06 | 50.40 | 44.06 | 49.50 | 49.50 | 10.00% | 40,183 |
| Jan 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Dec 31, 2025 | 45.00 | 45.00 | 40.00 | 45.00 | 45.00 | 6.08% | 254 |
| Dec 30, 2025 | 41.00 | 42.42 | 41.00 | 42.42 | 42.42 | 1.43% | 2,564 |
| Dec 29, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - | - |
| Dec 28, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - | - |
| Dec 25, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - | 8 |
| Dec 24, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - | 50 |
| Dec 23, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -1.97% | 1,600 |
| Dec 22, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - | 3 |
| Dec 21, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - | - |
| Dec 18, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 0.28% | 98 |
| Dec 17, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - | 9 |
| Dec 16, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -1.16% | 128 |
| Dec 15, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | 0.09% | 957 |
| Dec 14, 2025 | 43.50 | 43.50 | 42.12 | 43.00 | 43.00 | -1.15% | 5,245 |
| Dec 11, 2025 | 44.02 | 44.02 | 42.20 | 43.50 | 43.50 | -0.14% | 6,671 |
| Dec 10, 2025 | 42.98 | 44.74 | 42.98 | 43.56 | 43.56 | 1.35% | 7,558 |
| Dec 9, 2025 | 43.00 | 43.00 | 42.98 | 42.98 | 42.98 | 1.13% | 19,284 |
| Dec 8, 2025 | 42.00 | 42.50 | 42.00 | 42.50 | 42.50 | 1.19% | 850 |
| Dec 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,005 |
| 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 |