United Mining Industries Company (TADAWUL:9583)
Saudi Arabia
· Delayed Price · Currency is SAR 49.08
-0.24 (-0.49%)
Apr 29, 2026, 1:25 PM AST
TADAWUL:9583 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.00 | 49.32 | 49.00 | 49.32 | 49.32 | 0.86% | 3,129 |
| Apr 27, 2026 | 48.00 | 48.98 | 48.00 | 48.90 | 48.90 | 4.04% | 15,340 |
| Apr 26, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Apr 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 250 |
| Apr 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,315 |
| Apr 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 702 |
| Apr 20, 2026 | 48.98 | 48.98 | 47.00 | 47.00 | 47.00 | -2.08% | 1,302 |
| Apr 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 23 |
| Apr 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 5,054 |
| Apr 15, 2026 | 48.00 | 48.00 | 47.98 | 48.00 | 48.00 | 0.04% | 22,058 |
| Apr 14, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - | - |
| Apr 13, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - | 1 |
| Apr 12, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - | - |
| Apr 9, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - | 136 |
| Apr 8, 2026 | 46.00 | 48.20 | 46.00 | 47.98 | 47.98 | 2.52% | 2,160 |
| Apr 7, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | -0.43% | 5,043 |
| Apr 6, 2026 | 47.00 | 48.16 | 46.64 | 47.00 | 47.00 | -2.41% | 2,600 |
| Apr 5, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - | - |
| Apr 2, 2026 | 48.00 | 48.16 | 48.00 | 48.16 | 48.16 | 1.90% | 1,645 |
| Apr 1, 2026 | 47.00 | 47.30 | 47.00 | 47.26 | 47.26 | - | 1,575 |
| Mar 31, 2026 | 47.94 | 48.68 | 47.00 | 47.26 | 47.26 | 0.55% | 14,755 |
| Mar 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 606 |
| Mar 29, 2026 | 45.52 | 47.00 | 45.52 | 47.00 | 47.00 | - | 503 |
| Mar 26, 2026 | 49.00 | 49.02 | 45.70 | 47.00 | 47.00 | -4.67% | 12,451 |
| Mar 25, 2026 | 49.02 | 49.40 | 49.00 | 49.30 | 49.30 | 0.61% | 5,535 |
| Mar 24, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 9,043 |
| Mar 16, 2026 | 47.76 | 49.00 | 46.00 | 48.00 | 48.00 | -2.04% | 44,759 |
| Mar 15, 2026 | 48.60 | 49.16 | 47.66 | 49.00 | 49.00 | - | 9,315 |
| Mar 12, 2026 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | 3.38% | 14,536 |
| Mar 11, 2026 | 45.46 | 47.40 | 43.34 | 47.40 | 47.40 | 9.47% | 6,182 |
| Mar 10, 2026 | 47.50 | 47.50 | 43.30 | 43.30 | 43.30 | -5.87% | 17,088 |
| Mar 9, 2026 | 48.06 | 48.06 | 45.00 | 46.00 | 46.00 | -5.93% | 9,305 |
| 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 |