Umm Al-Qura Cement Company 3005

TADAWUL · Saudi Arabia · Non-Energy Minerals

SAR 11.09+0.05 (+0.45%)

Market closed· Oct 1, 2026, 12:11 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 11.04	-0.54%	SAR 11.08	SAR 11.09	SAR 10.99	105.20K
2026-09-29	SAR 11.10	-1.86%	SAR 11.32	SAR 11.34	SAR 11.06	61.64K
2026-09-28	SAR 11.31	-0.44%	SAR 11.31	SAR 11.39	SAR 11.31	42.66K
2026-09-27	SAR 11.36	+0.26%	SAR 11.33	SAR 11.39	SAR 11.31	38.95K
2026-09-24	SAR 11.33	+1.25%	SAR 11.31	SAR 11.36	SAR 11.31	231.44K
2026-09-22	SAR 11.19	+0.72%	SAR 11.11	SAR 11.20	SAR 11.02	18.29K
2026-09-21	SAR 11.11	+0.18%	SAR 11.08	SAR 11.30	SAR 11.08	79.40K
2026-09-20	SAR 11.09	+0.09%	SAR 11.08	SAR 11.21	SAR 11.00	36.33K
2026-09-17	SAR 11.08	-2.72%	SAR 11.32	SAR 11.44	SAR 11.00	98.89K
2026-09-16	SAR 11.39	-0.96%	SAR 11.55	SAR 11.59	SAR 11.30	60.61K
2026-09-15	SAR 11.50	-2.95%	SAR 11.83	SAR 11.85	SAR 11.49	112.60K
2026-09-14	SAR 11.85	-0.67%	SAR 11.87	SAR 12.00	SAR 11.80	38.47K
2026-09-13	SAR 11.93	-1.00%	SAR 12.03	SAR 12.04	SAR 11.87	41.30K
2026-09-10	SAR 12.05	-0.74%	SAR 12.12	SAR 12.20	SAR 12.04	49.79K
2026-09-09	SAR 12.14	-0.90%	SAR 12.25	SAR 12.26	SAR 12.14	22.30K
2026-09-08	SAR 12.25	+0.74%	SAR 12.15	SAR 12.45	SAR 12.12	110.58K
2026-09-07	SAR 12.16	+0.08%	SAR 12.20	SAR 12.24	SAR 12.15	33.32K
2026-09-06	SAR 12.15	0.00%	SAR 12.19	SAR 12.22	SAR 12.13	167.70K
2026-09-03	SAR 12.15	-0.33%	SAR 12.19	SAR 12.22	SAR 12.13	167.70K
2026-09-02	SAR 12.19	-1.14%	SAR 12.32	SAR 12.32	SAR 12.19	33.10K
2026-09-01	SAR 12.33	+0.33%	SAR 12.29	SAR 12.35	SAR 12.24	39.97K
2026-08-31	SAR 12.29	-0.81%	SAR 12.37	SAR 12.38	SAR 12.27	43.78K
2026-08-30	SAR 12.39	-0.72%	SAR 12.50	SAR 12.51	SAR 12.37	36.24K
2026-08-27	SAR 12.48	-0.32%	SAR 12.55	SAR 12.55	SAR 12.41	63.07K
2026-08-26	SAR 12.52	+0.89%	SAR 12.35	SAR 12.55	SAR 12.35	42.93K
2026-08-25	SAR 12.41	-0.96%	SAR 12.50	SAR 12.53	SAR 12.38	51.00K
2026-08-24	SAR 12.53	-0.16%	SAR 12.60	SAR 12.64	SAR 12.51	66.93K
2026-08-23	SAR 12.55	+1.05%	SAR 12.42	SAR 12.55	SAR 12.39	52.40K
2026-08-20	SAR 12.42	+1.31%	SAR 12.24	SAR 12.48	SAR 12.24	49.87K
2026-08-19	SAR 12.26	+0.33%	SAR 12.22	SAR 12.38	SAR 12.22	50.79K
2026-08-18	SAR 12.22	-1.45%	SAR 12.47	SAR 12.47	SAR 12.21	64.17K
2026-08-17	SAR 12.40	+1.47%	SAR 12.25	SAR 12.40	SAR 12.11	70.15K
2026-08-16	SAR 12.22	0.00%	SAR 12.22	SAR 12.22	SAR 12.22	0
2026-08-13	SAR 12.22	-1.21%	SAR 12.35	SAR 12.37	SAR 12.12	74.49K
2026-08-12	SAR 12.37	-1.12%	SAR 12.44	SAR 12.50	SAR 12.35	53.48K
2026-08-11	SAR 12.51	-1.03%	SAR 12.64	SAR 12.72	SAR 12.50	75.20K
2026-08-10	SAR 12.64	-1.17%	SAR 12.79	SAR 12.79	SAR 12.59	117.11K
2026-08-09	SAR 12.79	-0.78%	SAR 12.89	SAR 12.95	SAR 12.63	124.71K
2026-08-06	SAR 12.89	-6.25%	SAR 13.01	SAR 13.32	SAR 12.83	436.09K
2026-08-05	SAR 13.75	+1.10%	SAR 13.75	SAR 13.88	SAR 13.66	251.77K
2026-08-04	SAR 13.60	+1.87%	SAR 13.50	SAR 13.74	SAR 13.30	106.34K
2026-08-03	SAR 13.35	+1.14%	SAR 13.18	SAR 13.40	SAR 13.18	100.79K
2026-08-02	SAR 13.20	-1.05%	SAR 13.30	SAR 13.34	SAR 13.13	90.80K
2026-07-30	SAR 13.34	-0.89%	SAR 13.40	SAR 13.50	SAR 13.26	29.83K
2026-07-29	SAR 13.46	-1.75%	SAR 13.50	SAR 13.56	SAR 13.36	34.34K
2026-07-28	SAR 13.70	+1.26%	SAR 13.55	SAR 13.71	SAR 13.50	28.99K
2026-07-27	SAR 13.53	-0.22%	SAR 13.57	SAR 13.70	SAR 13.52	22.35K
2026-07-26	SAR 13.56	-1.38%	SAR 13.65	SAR 13.73	SAR 13.56	67.54K
2026-07-23	SAR 13.75	-0.29%	SAR 13.79	SAR 13.80	SAR 13.62	41.25K
2026-07-22	SAR 13.79	+1.03%	SAR 13.59	SAR 13.79	SAR 13.59	29.93K
2026-07-21	SAR 13.65	+0.07%	SAR 13.52	SAR 13.69	SAR 13.46	27.65K
2026-07-20	SAR 13.64	-0.94%	SAR 13.72	SAR 13.73	SAR 13.52	46.52K
2026-07-19	SAR 13.77	-1.57%	SAR 13.80	SAR 13.83	SAR 13.65	88.15K
2026-07-16	SAR 13.99	-0.78%	SAR 13.98	SAR 14.20	SAR 13.87	59.41K
2026-07-15	SAR 14.10	+0.28%	SAR 14.08	SAR 14.18	SAR 13.91	71.07K
2026-07-14	SAR 14.06	+0.07%	SAR 14.16	SAR 14.20	SAR 14.01	93.93K
2026-07-13	SAR 14.05	-0.57%	SAR 14.14	SAR 14.19	SAR 13.91	75.99K
2026-07-12	SAR 14.13	+1.58%	SAR 13.93	SAR 14.14	SAR 13.93	115.29K
2026-07-09	SAR 13.91	+0.43%	SAR 13.74	SAR 14.06	SAR 13.74	112.71K
2026-07-08	SAR 13.85	+0.36%	SAR 13.77	SAR 13.85	SAR 13.68	39.07K
2026-07-07	SAR 13.80	0.00%	SAR 13.65	SAR 13.87	SAR 13.65	31.48K
2026-07-06	SAR 13.80	+1.10%	SAR 13.58	SAR 13.86	SAR 13.58	34.57K
2026-07-05	SAR 13.65	+0.07%	SAR 13.84	SAR 13.84	SAR 13.58	41.95K
2026-07-02	SAR 13.64	-0.87%	SAR 13.75	SAR 13.75	SAR 13.55	51.92K
2026-07-01	SAR 13.76	-0.86%	SAR 13.78	SAR 13.85	SAR 13.70	45.32K
2026-06-30	SAR 13.88	+0.22%	SAR 13.85	SAR 13.89	SAR 13.76	17.16K
2026-06-29	SAR 13.85	-0.50%	SAR 13.83	SAR 14.00	SAR 13.80	44.65K
2026-06-28	SAR 13.92	+0.22%	SAR 13.89	SAR 14.00	SAR 13.83	46.66K
2026-06-25	SAR 13.89	-0.22%	SAR 13.84	SAR 14.19	SAR 13.82	140.99K
2026-06-24	SAR 13.92	+2.96%	SAR 13.52	SAR 13.96	SAR 13.50	125.74K
2026-06-23	SAR 13.52	-0.88%	SAR 13.56	SAR 13.80	SAR 13.46	76.31K
2026-06-22	SAR 13.64	-0.22%	SAR 13.67	SAR 13.80	SAR 13.58	41.91K
2026-06-21	SAR 13.67	-0.15%	SAR 13.67	SAR 13.69	SAR 13.59	33.48K
2026-06-18	SAR 13.69	-0.29%	SAR 13.67	SAR 13.73	SAR 13.59	60.95K
2026-06-17	SAR 13.73	-0.72%	SAR 13.79	SAR 13.79	SAR 13.65	61.57K
2026-06-16	SAR 13.83	+0.29%	SAR 13.88	SAR 13.98	SAR 13.80	74.66K
2026-06-15	SAR 13.79	+0.44%	SAR 13.78	SAR 14.20	SAR 13.78	166.56K
2026-06-14	SAR 13.73	-1.58%	SAR 13.95	SAR 13.95	SAR 13.70	59.74K
2026-06-11	SAR 13.95	+1.75%	SAR 13.67	SAR 13.99	SAR 13.67	72.93K
2026-06-10	SAR 13.71	-0.29%	SAR 13.80	SAR 13.80	SAR 13.67	57.93K
2026-06-09	SAR 13.75	+0.73%	SAR 13.62	SAR 13.79	SAR 13.62	67.52K
2026-06-08	SAR 13.65	-0.73%	SAR 13.80	SAR 13.82	SAR 13.64	47.41K
2026-06-07	SAR 13.75	-0.51%	SAR 13.80	SAR 13.96	SAR 13.70	49.03K
2026-06-04	SAR 13.82	-0.14%	SAR 13.84	SAR 13.86	SAR 13.80	19.37K
2026-06-03	SAR 13.84	-0.65%	SAR 13.93	SAR 13.96	SAR 13.81	44.95K
2026-06-02	SAR 13.93	+0.22%	SAR 13.90	SAR 14.00	SAR 13.85	60.18K
2026-06-01	SAR 13.90	+2.51%	SAR 13.60	SAR 14.00	SAR 13.60	103.32K
2026-05-31	SAR 13.56	-1.24%	SAR 13.73	SAR 13.76	SAR 13.56	73.36K
2026-05-28	SAR 13.73	0.00%	SAR 13.73	SAR 13.73	SAR 13.73	0
2026-05-27	SAR 13.73	0.00%	SAR 13.73	SAR 13.73	SAR 13.73	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 11.04	-0.54%	SAR 11.08	SAR 11.09	SAR 10.99	105.20K
2026-09-29	SAR 11.10	-1.86%	SAR 11.32	SAR 11.34	SAR 11.06	61.64K
2026-09-28	SAR 11.31	-0.44%	SAR 11.31	SAR 11.39	SAR 11.31	42.66K
2026-09-27	SAR 11.36	+0.26%	SAR 11.33	SAR 11.39	SAR 11.31	38.95K
2026-09-24	SAR 11.33	+1.25%	SAR 11.31	SAR 11.36	SAR 11.31	231.44K
2026-09-22	SAR 11.19	+0.72%	SAR 11.11	SAR 11.20	SAR 11.02	18.29K
2026-09-21	SAR 11.11	+0.18%	SAR 11.08	SAR 11.30	SAR 11.08	79.40K
2026-09-20	SAR 11.09	+0.09%	SAR 11.08	SAR 11.21	SAR 11.00	36.33K
2026-09-17	SAR 11.08	-2.72%	SAR 11.32	SAR 11.44	SAR 11.00	98.89K
2026-09-16	SAR 11.39	-0.96%	SAR 11.55	SAR 11.59	SAR 11.30	60.61K
2026-09-15	SAR 11.50	-2.95%	SAR 11.83	SAR 11.85	SAR 11.49	112.60K
2026-09-14	SAR 11.85	-0.67%	SAR 11.87	SAR 12.00	SAR 11.80	38.47K
2026-09-13	SAR 11.93	-1.00%	SAR 12.03	SAR 12.04	SAR 11.87	41.30K
2026-09-10	SAR 12.05	-0.74%	SAR 12.12	SAR 12.20	SAR 12.04	49.79K
2026-09-09	SAR 12.14	-0.90%	SAR 12.25	SAR 12.26	SAR 12.14	22.30K
2026-09-08	SAR 12.25	+0.74%	SAR 12.15	SAR 12.45	SAR 12.12	110.58K
2026-09-07	SAR 12.16	+0.08%	SAR 12.20	SAR 12.24	SAR 12.15	33.32K
2026-09-06	SAR 12.15	0.00%	SAR 12.19	SAR 12.22	SAR 12.13	167.70K
2026-09-03	SAR 12.15	-0.33%	SAR 12.19	SAR 12.22	SAR 12.13	167.70K
2026-09-02	SAR 12.19	-1.14%	SAR 12.32	SAR 12.32	SAR 12.19	33.10K
2026-09-01	SAR 12.33	+0.33%	SAR 12.29	SAR 12.35	SAR 12.24	39.97K
2026-08-31	SAR 12.29	-0.81%	SAR 12.37	SAR 12.38	SAR 12.27	43.78K
2026-08-30	SAR 12.39	-0.72%	SAR 12.50	SAR 12.51	SAR 12.37	36.24K
2026-08-27	SAR 12.48	-0.32%	SAR 12.55	SAR 12.55	SAR 12.41	63.07K
2026-08-26	SAR 12.52	+0.89%	SAR 12.35	SAR 12.55	SAR 12.35	42.93K
2026-08-25	SAR 12.41	-0.96%	SAR 12.50	SAR 12.53	SAR 12.38	51.00K
2026-08-24	SAR 12.53	-0.16%	SAR 12.60	SAR 12.64	SAR 12.51	66.93K
2026-08-23	SAR 12.55	+1.05%	SAR 12.42	SAR 12.55	SAR 12.39	52.40K
2026-08-20	SAR 12.42	+1.31%	SAR 12.24	SAR 12.48	SAR 12.24	49.87K
2026-08-19	SAR 12.26	+0.33%	SAR 12.22	SAR 12.38	SAR 12.22	50.79K
2026-08-18	SAR 12.22	-1.45%	SAR 12.47	SAR 12.47	SAR 12.21	64.17K
2026-08-17	SAR 12.40	+1.47%	SAR 12.25	SAR 12.40	SAR 12.11	70.15K
2026-08-16	SAR 12.22	0.00%	SAR 12.22	SAR 12.22	SAR 12.22	0
2026-08-13	SAR 12.22	-1.21%	SAR 12.35	SAR 12.37	SAR 12.12	74.49K
2026-08-12	SAR 12.37	-1.12%	SAR 12.44	SAR 12.50	SAR 12.35	53.48K
2026-08-11	SAR 12.51	-1.03%	SAR 12.64	SAR 12.72	SAR 12.50	75.20K
2026-08-10	SAR 12.64	-1.17%	SAR 12.79	SAR 12.79	SAR 12.59	117.11K
2026-08-09	SAR 12.79	-0.78%	SAR 12.89	SAR 12.95	SAR 12.63	124.71K
2026-08-06	SAR 12.89	-6.25%	SAR 13.01	SAR 13.32	SAR 12.83	436.09K
2026-08-05	SAR 13.75	+1.10%	SAR 13.75	SAR 13.88	SAR 13.66	251.77K
2026-08-04	SAR 13.60	+1.87%	SAR 13.50	SAR 13.74	SAR 13.30	106.34K
2026-08-03	SAR 13.35	+1.14%	SAR 13.18	SAR 13.40	SAR 13.18	100.79K
2026-08-02	SAR 13.20	-1.05%	SAR 13.30	SAR 13.34	SAR 13.13	90.80K
2026-07-30	SAR 13.34	-0.89%	SAR 13.40	SAR 13.50	SAR 13.26	29.83K
2026-07-29	SAR 13.46	-1.75%	SAR 13.50	SAR 13.56	SAR 13.36	34.34K
2026-07-28	SAR 13.70	+1.26%	SAR 13.55	SAR 13.71	SAR 13.50	28.99K
2026-07-27	SAR 13.53	-0.22%	SAR 13.57	SAR 13.70	SAR 13.52	22.35K
2026-07-26	SAR 13.56	-1.38%	SAR 13.65	SAR 13.73	SAR 13.56	67.54K
2026-07-23	SAR 13.75	-0.29%	SAR 13.79	SAR 13.80	SAR 13.62	41.25K
2026-07-22	SAR 13.79	+1.03%	SAR 13.59	SAR 13.79	SAR 13.59	29.93K
2026-07-21	SAR 13.65	+0.07%	SAR 13.52	SAR 13.69	SAR 13.46	27.65K
2026-07-20	SAR 13.64	-0.94%	SAR 13.72	SAR 13.73	SAR 13.52	46.52K
2026-07-19	SAR 13.77	-1.57%	SAR 13.80	SAR 13.83	SAR 13.65	88.15K
2026-07-16	SAR 13.99	-0.78%	SAR 13.98	SAR 14.20	SAR 13.87	59.41K
2026-07-15	SAR 14.10	+0.28%	SAR 14.08	SAR 14.18	SAR 13.91	71.07K
2026-07-14	SAR 14.06	+0.07%	SAR 14.16	SAR 14.20	SAR 14.01	93.93K
2026-07-13	SAR 14.05	-0.57%	SAR 14.14	SAR 14.19	SAR 13.91	75.99K
2026-07-12	SAR 14.13	+1.58%	SAR 13.93	SAR 14.14	SAR 13.93	115.29K
2026-07-09	SAR 13.91	+0.43%	SAR 13.74	SAR 14.06	SAR 13.74	112.71K
2026-07-08	SAR 13.85	+0.36%	SAR 13.77	SAR 13.85	SAR 13.68	39.07K
2026-07-07	SAR 13.80	0.00%	SAR 13.65	SAR 13.87	SAR 13.65	31.48K
2026-07-06	SAR 13.80	+1.10%	SAR 13.58	SAR 13.86	SAR 13.58	34.57K
2026-07-05	SAR 13.65	+0.07%	SAR 13.84	SAR 13.84	SAR 13.58	41.95K
2026-07-02	SAR 13.64	-0.87%	SAR 13.75	SAR 13.75	SAR 13.55	51.92K
2026-07-01	SAR 13.76	-0.86%	SAR 13.78	SAR 13.85	SAR 13.70	45.32K
2026-06-30	SAR 13.88	+0.22%	SAR 13.85	SAR 13.89	SAR 13.76	17.16K
2026-06-29	SAR 13.85	-0.50%	SAR 13.83	SAR 14.00	SAR 13.80	44.65K
2026-06-28	SAR 13.92	+0.22%	SAR 13.89	SAR 14.00	SAR 13.83	46.66K
2026-06-25	SAR 13.89	-0.22%	SAR 13.84	SAR 14.19	SAR 13.82	140.99K
2026-06-24	SAR 13.92	+2.96%	SAR 13.52	SAR 13.96	SAR 13.50	125.74K
2026-06-23	SAR 13.52	-0.88%	SAR 13.56	SAR 13.80	SAR 13.46	76.31K
2026-06-22	SAR 13.64	-0.22%	SAR 13.67	SAR 13.80	SAR 13.58	41.91K
2026-06-21	SAR 13.67	-0.15%	SAR 13.67	SAR 13.69	SAR 13.59	33.48K
2026-06-18	SAR 13.69	-0.29%	SAR 13.67	SAR 13.73	SAR 13.59	60.95K
2026-06-17	SAR 13.73	-0.72%	SAR 13.79	SAR 13.79	SAR 13.65	61.57K
2026-06-16	SAR 13.83	+0.29%	SAR 13.88	SAR 13.98	SAR 13.80	74.66K
2026-06-15	SAR 13.79	+0.44%	SAR 13.78	SAR 14.20	SAR 13.78	166.56K
2026-06-14	SAR 13.73	-1.58%	SAR 13.95	SAR 13.95	SAR 13.70	59.74K
2026-06-11	SAR 13.95	+1.75%	SAR 13.67	SAR 13.99	SAR 13.67	72.93K
2026-06-10	SAR 13.71	-0.29%	SAR 13.80	SAR 13.80	SAR 13.67	57.93K
2026-06-09	SAR 13.75	+0.73%	SAR 13.62	SAR 13.79	SAR 13.62	67.52K
2026-06-08	SAR 13.65	-0.73%	SAR 13.80	SAR 13.82	SAR 13.64	47.41K
2026-06-07	SAR 13.75	-0.51%	SAR 13.80	SAR 13.96	SAR 13.70	49.03K
2026-06-04	SAR 13.82	-0.14%	SAR 13.84	SAR 13.86	SAR 13.80	19.37K
2026-06-03	SAR 13.84	-0.65%	SAR 13.93	SAR 13.96	SAR 13.81	44.95K
2026-06-02	SAR 13.93	+0.22%	SAR 13.90	SAR 14.00	SAR 13.85	60.18K
2026-06-01	SAR 13.90	+2.51%	SAR 13.60	SAR 14.00	SAR 13.60	103.32K
2026-05-31	SAR 13.56	-1.24%	SAR 13.73	SAR 13.76	SAR 13.56	73.36K
2026-05-28	SAR 13.73	0.00%	SAR 13.73	SAR 13.73	SAR 13.73	0
2026-05-27	SAR 13.73	0.00%	SAR 13.73	SAR 13.73	SAR 13.73	0