City Cement Company (TADAWUL:3003)
Saudi Arabia · Delayed Price · Currency is SAR 15.90
0.00 (0.00%)
Sep 4, 2025, 3:10 PM AST
City Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 15.85 | 15.93 | 15.60 | 15.90 | 15.90 | - | 222,556 |
| Sep 3, 2025 | 15.88 | 15.91 | 15.80 | 15.90 | 15.90 | 0.63% | 92,005 |
| Sep 2, 2025 | 15.85 | 16.00 | 15.58 | 15.80 | 15.80 | -0.69% | 282,781 |
| Sep 1, 2025 | 16.20 | 16.20 | 15.85 | 15.91 | 15.91 | -1.79% | 227,023 |
| Aug 31, 2025 | 16.20 | 16.26 | 16.13 | 16.20 | 16.20 | -0.06% | 54,282 |
| Aug 28, 2025 | 16.27 | 16.30 | 16.20 | 16.21 | 16.21 | -0.37% | 123,578 |
| Aug 27, 2025 | 16.31 | 16.40 | 16.26 | 16.27 | 16.27 | -0.25% | 89,860 |
| Aug 26, 2025 | 16.17 | 16.31 | 16.11 | 16.31 | 16.31 | 1.05% | 224,768 |
| Aug 25, 2025 | 16.34 | 16.49 | 16.11 | 16.14 | 16.14 | -1.41% | 330,684 |
| Aug 24, 2025 | 16.27 | 16.48 | 16.25 | 16.37 | 16.37 | 0.80% | 266,007 |
| Aug 21, 2025 | 16.20 | 16.25 | 16.15 | 16.24 | 16.24 | 0.43% | 91,837 |
| Aug 20, 2025 | 16.25 | 16.25 | 16.13 | 16.17 | 16.17 | -0.55% | 138,591 |
| Aug 19, 2025 | 16.36 | 16.38 | 16.26 | 16.26 | 16.26 | -0.61% | 174,413 |
| Aug 18, 2025 | 16.24 | 16.37 | 16.19 | 16.36 | 16.36 | 0.62% | 207,560 |
| Aug 17, 2025 | 16.11 | 16.35 | 16.11 | 16.26 | 16.26 | 0.93% | 99,321 |
| Aug 14, 2025 | 16.09 | 16.19 | 16.01 | 16.11 | 16.11 | 0.12% | 206,245 |
| Aug 13, 2025 | 16.16 | 16.23 | 16.08 | 16.09 | 16.09 | -0.37% | 108,257 |
| Aug 12, 2025 | 16.20 | 16.33 | 16.06 | 16.15 | 16.15 | - | 312,728 |
| Aug 11, 2025 | 16.34 | 16.50 | 16.05 | 16.15 | 16.15 | -1.16% | 214,205 |
| Aug 10, 2025 | 16.50 | 16.54 | 16.28 | 16.34 | 16.34 | -0.97% | 136,241 |
| Aug 7, 2025 | 16.49 | 16.55 | 16.32 | 16.50 | 16.50 | 0.06% | 264,627 |
| Aug 6, 2025 | 16.61 | 16.62 | 16.40 | 16.49 | 16.49 | -0.36% | 244,637 |
| Aug 5, 2025 | 17.42 | 17.43 | 16.52 | 16.55 | 16.55 | -4.22% | 858,030 |
| Aug 4, 2025 | 17.09 | 17.28 | 16.74 | 17.28 | 16.63 | 1.65% | 921,933 |
| Aug 3, 2025 | 16.70 | 17.09 | 16.63 | 17.00 | 16.36 | 1.67% | 469,362 |
| Jul 31, 2025 | 16.66 | 17.00 | 16.58 | 16.72 | 16.09 | 0.36% | 499,766 |
| Jul 30, 2025 | 16.86 | 17.04 | 16.65 | 16.66 | 16.03 | -0.54% | 587,914 |
| Jul 29, 2025 | 16.92 | 16.95 | 16.62 | 16.75 | 16.12 | 1.15% | 516,528 |
| Jul 28, 2025 | 16.77 | 16.77 | 16.46 | 16.56 | 15.94 | -1.08% | 234,680 |
| Jul 27, 2025 | 16.97 | 17.01 | 16.66 | 16.74 | 16.11 | -1.36% | 115,420 |
| Jul 24, 2025 | 16.66 | 17.00 | 16.65 | 16.97 | 16.33 | 1.62% | 223,527 |
| Jul 23, 2025 | 16.39 | 16.71 | 16.19 | 16.70 | 16.07 | 2.20% | 239,603 |
| Jul 22, 2025 | 16.70 | 16.70 | 16.19 | 16.34 | 15.73 | -2.16% | 141,236 |
| Jul 21, 2025 | 16.10 | 16.70 | 15.93 | 16.70 | 16.07 | 3.73% | 361,769 |
| Jul 20, 2025 | 16.30 | 16.50 | 16.10 | 16.10 | 15.49 | -1.23% | 271,193 |
| Jul 17, 2025 | 16.39 | 16.40 | 16.28 | 16.30 | 15.69 | -0.61% | 209,275 |
| Jul 16, 2025 | 16.70 | 16.74 | 16.38 | 16.40 | 15.78 | -2.15% | 201,945 |
| Jul 15, 2025 | 17.12 | 17.15 | 16.70 | 16.76 | 16.13 | -2.27% | 363,421 |
| Jul 14, 2025 | 17.63 | 17.65 | 17.09 | 17.15 | 16.50 | -2.72% | 370,975 |
| Jul 13, 2025 | 17.59 | 17.66 | 17.50 | 17.63 | 16.97 | 0.23% | 121,768 |
| Jul 10, 2025 | 17.44 | 17.61 | 17.42 | 17.59 | 16.93 | 0.40% | 201,276 |
| Jul 9, 2025 | 17.49 | 17.57 | 17.39 | 17.52 | 16.86 | - | 140,395 |
| Jul 8, 2025 | 17.55 | 17.82 | 17.47 | 17.52 | 16.86 | -0.17% | 233,263 |
| Jul 7, 2025 | 17.60 | 17.89 | 17.50 | 17.55 | 16.89 | -0.57% | 323,733 |
| Jul 6, 2025 | 17.60 | 17.70 | 17.48 | 17.65 | 16.99 | 0.86% | 109,162 |
| Jul 3, 2025 | 17.23 | 17.63 | 17.23 | 17.50 | 16.84 | 1.10% | 175,736 |
| Jul 2, 2025 | 17.23 | 17.51 | 17.23 | 17.31 | 16.66 | -1.14% | 149,456 |
| Jul 1, 2025 | 17.40 | 17.58 | 17.38 | 17.51 | 16.85 | 0.63% | 124,456 |
| Jun 30, 2025 | 17.50 | 17.55 | 17.26 | 17.40 | 16.75 | -0.57% | 235,424 |
| Jun 29, 2025 | 17.26 | 17.50 | 17.24 | 17.50 | 16.84 | 1.74% | 99,420 |