City Cement Company (TADAWUL:3003)
Saudi Arabia · Delayed Price · Currency is SAR 14.60
-0.41 (-2.73%)
Oct 29, 2025, 3:18 PM AST
City Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 15.00 | 15.49 | 14.95 | 15.01 | 15.01 | 0.40% | 168,458 |
| Oct 27, 2025 | 14.94 | 15.00 | 14.86 | 14.95 | 14.95 | 0.61% | 189,734 |
| Oct 26, 2025 | 14.88 | 14.97 | 14.82 | 14.86 | 14.86 | -0.13% | 390,398 |
| Oct 23, 2025 | 14.72 | 14.92 | 14.56 | 14.88 | 14.88 | 1.22% | 390,398 |
| Oct 22, 2025 | 15.20 | 15.20 | 14.66 | 14.70 | 14.70 | -3.29% | 961,595 |
| Oct 21, 2025 | 15.90 | 15.90 | 15.12 | 15.20 | 15.20 | -4.82% | 884,513 |
| Oct 20, 2025 | 16.17 | 16.17 | 15.86 | 15.97 | 15.97 | -1.05% | 201,940 |
| Oct 19, 2025 | 15.98 | 16.20 | 15.98 | 16.14 | 16.14 | 1.00% | 178,114 |
| Oct 16, 2025 | 16.04 | 16.13 | 15.89 | 15.98 | 15.98 | -0.37% | 250,395 |
| Oct 15, 2025 | 16.15 | 16.15 | 15.77 | 16.04 | 16.04 | -0.06% | 538,915 |
| Oct 14, 2025 | 15.58 | 16.20 | 15.53 | 16.05 | 16.05 | 2.75% | 1,130,546 |
| Oct 13, 2025 | 15.28 | 15.66 | 15.28 | 15.62 | 15.62 | 2.09% | 515,732 |
| Oct 12, 2025 | 15.48 | 15.48 | 15.23 | 15.30 | 15.30 | -0.84% | 291,837 |
| Oct 9, 2025 | 15.59 | 15.59 | 15.43 | 15.43 | 15.43 | -0.71% | 258,849 |
| Oct 8, 2025 | 15.65 | 15.70 | 15.48 | 15.54 | 15.54 | -0.89% | 386,120 |
| Oct 7, 2025 | 15.70 | 15.76 | 15.65 | 15.68 | 15.68 | -0.63% | 188,817 |
| Oct 6, 2025 | 15.74 | 15.80 | 15.68 | 15.78 | 15.78 | 0.25% | 231,555 |
| Oct 5, 2025 | 15.72 | 15.81 | 15.60 | 15.74 | 15.74 | 0.13% | 219,173 |
| Oct 2, 2025 | 15.77 | 15.81 | 15.70 | 15.72 | 15.72 | -0.32% | 151,817 |
| Oct 1, 2025 | 15.78 | 15.79 | 15.68 | 15.77 | 15.77 | 0.06% | 220,060 |
| Sep 30, 2025 | 15.68 | 15.79 | 15.63 | 15.76 | 15.76 | 0.77% | 220,060 |
| Sep 29, 2025 | 15.58 | 15.65 | 15.51 | 15.64 | 15.64 | 0.39% | 336,675 |
| Sep 28, 2025 | 15.52 | 15.62 | 15.50 | 15.58 | 15.58 | 0.39% | 146,125 |
| Sep 25, 2025 | 15.99 | 16.00 | 15.41 | 15.52 | 15.52 | -2.63% | 506,589 |
| Sep 24, 2025 | 15.50 | 15.97 | 15.50 | 15.94 | 15.94 | 3.64% | 554,040 |
| Sep 22, 2025 | 15.56 | 15.56 | 15.36 | 15.38 | 15.38 | -1.35% | 381,250 |
| Sep 21, 2025 | 15.60 | 15.66 | 15.48 | 15.59 | 15.59 | -0.45% | 258,724 |
| Sep 18, 2025 | 15.42 | 15.66 | 15.36 | 15.66 | 15.66 | 1.62% | 187,387 |
| Sep 17, 2025 | 15.13 | 15.42 | 15.13 | 15.41 | 15.41 | 1.52% | 475,378 |
| Sep 16, 2025 | 15.07 | 15.20 | 15.00 | 15.18 | 15.18 | 0.73% | 369,538 |
| Sep 15, 2025 | 15.06 | 15.19 | 14.98 | 15.07 | 15.07 | 0.13% | 293,301 |
| Sep 14, 2025 | 15.25 | 15.25 | 14.99 | 15.05 | 15.05 | -1.25% | 302,654 |
| Sep 11, 2025 | 15.24 | 15.24 | 15.04 | 15.24 | 15.24 | - | 299,101 |
| Sep 10, 2025 | 15.47 | 15.47 | 15.18 | 15.24 | 15.24 | -1.36% | 199,623 |
| Sep 9, 2025 | 15.48 | 15.54 | 15.20 | 15.45 | 15.45 | 0.19% | 376,500 |
| Sep 8, 2025 | 15.63 | 15.68 | 15.42 | 15.42 | 15.42 | -1.22% | 356,213 |
| Sep 7, 2025 | 15.75 | 15.80 | 15.60 | 15.61 | 15.61 | -1.82% | 184,822 |
| 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 |