Tadawul · 3005 · stock
Umm Al-Qura Cement Company (3005) stock price history
Every Tadawul trading session of Umm Al-Qura Cement Company from Dec 21, 2015 to Sep 28, 2026: 2,715 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3005 adjusted close, 2015 to 2026
- SAR 33.53
- All time high, 2021
- SAR 15.30
- 52 week high, SAR 11.00 low
- 2,715
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
3005 key facts
- Umm Al-Qura Cement Company (3005) closed at SAR 11.31 on Sep 28, 2026 on Tadawul.
- 3005's all time high close is SAR 33.53, set on Jun 17, 2021; its all time low close is SAR 9.59 on Oct 22, 2018.
- 3005's 52 week range is SAR 11.00 to SAR 15.30.
- 3005 returned -23.6% over the year to Sep 28, 2026 and -60.0% over five years.
- Over ten years 3005 returned -23%, -2.5% a year compounded.
- 3005's deepest drawdown was -67.0% from Jun 20, 2021 to Sep 17, 2026.
- DataCedar holds 2,715 daily sessions of 3005 history from Dec 21, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
3005 price chart, 2015 to 2026
3005 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.4% |
| 3 months | -18.7% |
| 6 months | -8.3% |
| Year to date | -8.5% |
| 1 year | -23.6% |
| 3 years | -31.9% |
| 5 years | -60.0% |
| 10 years | -22.8% |
| Since Dec 21, 2015 | -55.5% |
| Compound annual growth, 10.8 years | -7.2% |
3005 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 33.53 on Jun 17, 2021
- All time low close
- SAR 9.59 on Oct 22, 2018
- 52 week high
- SAR 15.30 on Oct 2, 2025
- 52 week low
- SAR 11.00 on Sep 17, 2026
- Deepest drawdown
- -67.0% from Jun 20, 2021 to Sep 17, 2026, not yet recovered
- Best single session
- +10.0% on Apr 28, 2026
- Worst single session
- -10.0% on Mar 8, 2020
- Volatility, 1 year annualised
- 21.0%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2019, +96%
- Worst calendar year
- 2016, -34%
3005 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Dec 21, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 12.50 | SAR 14.54 | SAR 11.00 | SAR 11.31 | -9.2% | 15.4M | 186 |
| 2025 | SAR 18.30 | SAR 20.34 | SAR 12.15 | SAR 12.46 | -33.1% | 24.6M | 251 |
| 2024 | SAR 16.92 | SAR 18.74 | SAR 14.64 | SAR 18.62 | +9.4% | 39.4M | 249 |
| 2023 | SAR 16.70 | SAR 19.88 | SAR 14.62 | SAR 17.02 | +1.9% | 20.8M | 249 |
| 2022 | SAR 23.35 | SAR 27.82 | SAR 16.46 | SAR 16.70 | -28.4% | 73.7M | 248 |
| 2021 | SAR 30.22 | SAR 34.11 | SAR 23.03 | SAR 23.33 | -22.7% | 165.3M | 250 |
| 2020 | SAR 20.63 | SAR 32.19 | SAR 12.70 | SAR 30.17 | +45.6% | 410.8M | 251 |
| 2019 | SAR 10.57 | SAR 21.53 | SAR 10.31 | SAR 20.72 | +96.5% | 127.3M | 260 |
| 2018 | SAR 15.52 | SAR 16.35 | SAR 9.51 | SAR 10.55 | -32.0% | 78.6M | 260 |
| 2017 | SAR 16.67 | SAR 22.91 | SAR 13.47 | SAR 15.52 | -6.4% | 129.3M | 257 |
| 2016 | SAR 24.94 | SAR 25.22 | SAR 11.18 | SAR 16.58 | -33.8% | 107.4M | 245 |
| 2015 | SAR 24.94 | SAR 25.87 | SAR 24.39 | SAR 25.06 | n/a | 679.8K | 9 |
3005 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 11.31 | -8.0% |
| August 2026 | SAR 12.29 | -7.9% |
| July 2026 | SAR 13.34 | -3.9% |
| June 2026 | SAR 13.88 | +2.4% |
| May 2026 | SAR 13.56 | -4.5% |
| April 2026 | SAR 14.20 | +18.5% |
| March 2026 | SAR 11.98 | -4.4% |
| February 2026 | SAR 12.53 | -3.5% |
| January 2026 | SAR 12.99 | +4.3% |
| December 2025 | SAR 12.46 | +0.5% |
| November 2025 | SAR 12.40 | -10.1% |
| October 2025 | SAR 13.79 | -8.6% |
About the 3005 data
Daily bars. 2,715 sessions from Dec 21, 2015 to Sep 28, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3005/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
Common questions
3005 share price history
