City Cement Company (TADAWUL:3003)
Saudi Arabia · Delayed Price · Currency is SAR 10.45
+0.01 (0.10%)
Jul 23, 2026, 3:18 PM AST
City Cement Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 10.45 | 10.45 | 10.32 | 10.45 | 10.45 | 0.10% | 368,594 |
| Jul 22, 2026 | 10.33 | 10.45 | 10.33 | 10.44 | 10.44 | 1.06% | 413,270 |
| Jul 21, 2026 | 10.27 | 10.43 | 10.23 | 10.33 | 10.33 | 0.78% | 632,346 |
| Jul 20, 2026 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | -2.38% | 847,412 |
| Jul 19, 2026 | 10.55 | 10.55 | 10.43 | 10.50 | 10.50 | -0.47% | 382,162 |
| Jul 16, 2026 | 10.52 | 10.61 | 10.49 | 10.55 | 10.55 | 0.38% | 610,048 |
| Jul 15, 2026 | 10.50 | 10.66 | 10.49 | 10.51 | 10.51 | 0.29% | 493,747 |
| Jul 14, 2026 | 10.75 | 10.75 | 10.46 | 10.48 | 10.48 | -2.51% | 1,990,211 |
| Jul 13, 2026 | 10.96 | 10.96 | 10.75 | 10.75 | 10.75 | -1.74% | 1,152,654 |
| Jul 12, 2026 | 10.98 | 11.00 | 10.93 | 10.94 | 10.94 | -0.36% | 479,275 |
| Jul 9, 2026 | 11.00 | 11.02 | 10.92 | 10.98 | 10.98 | -0.18% | 536,347 |
| Jul 8, 2026 | 11.07 | 11.08 | 10.98 | 11.00 | 11.00 | -0.72% | 614,582 |
| Jul 7, 2026 | 11.12 | 11.12 | 11.07 | 11.08 | 11.08 | -0.18% | 779,755 |
| Jul 6, 2026 | 11.22 | 11.22 | 11.09 | 11.10 | 11.10 | -0.72% | 457,859 |
| Jul 5, 2026 | 11.32 | 11.32 | 11.17 | 11.18 | 11.18 | -0.62% | 367,332 |
| Jul 2, 2026 | 11.30 | 11.32 | 11.25 | 11.25 | 11.25 | -0.44% | 267,457 |
| Jul 1, 2026 | 11.37 | 11.40 | 11.25 | 11.30 | 11.30 | 0.18% | 495,263 |
| Jun 30, 2026 | 11.27 | 11.38 | 11.25 | 11.28 | 11.28 | 0.18% | 229,948 |
| Jun 29, 2026 | 11.29 | 11.29 | 11.16 | 11.26 | 11.26 | -0.18% | 632,847 |
| Jun 28, 2026 | 11.35 | 11.35 | 11.26 | 11.28 | 11.28 | -0.27% | 463,872 |
| Jun 25, 2026 | 11.36 | 11.37 | 11.30 | 11.31 | 11.31 | -0.44% | 735,582 |
| Jun 24, 2026 | 11.23 | 11.44 | 11.23 | 11.36 | 11.36 | 1.16% | 1,168,728 |
| Jun 23, 2026 | 11.42 | 11.42 | 11.23 | 11.23 | 11.23 | -1.66% | 805,920 |
| Jun 22, 2026 | 11.53 | 11.53 | 11.38 | 11.42 | 11.42 | -0.87% | 481,756 |
| Jun 21, 2026 | 11.56 | 11.56 | 11.49 | 11.52 | 11.52 | -0.26% | 551,151 |
| Jun 18, 2026 | 11.78 | 11.78 | 11.51 | 11.55 | 11.55 | -1.95% | 1,173,149 |
| Jun 17, 2026 | 11.84 | 11.84 | 11.75 | 11.78 | 11.78 | -0.51% | 1,485,352 |
| Jun 16, 2026 | 11.93 | 11.95 | 11.80 | 11.84 | 11.84 | -0.34% | 829,364 |
| Jun 15, 2026 | 11.74 | 11.97 | 11.74 | 11.88 | 11.88 | 1.63% | 1,258,262 |
| Jun 14, 2026 | 11.74 | 11.76 | 11.67 | 11.69 | 11.69 | 0.43% | 508,754 |
| Jun 11, 2026 | 11.72 | 11.73 | 11.62 | 11.64 | 11.64 | -0.51% | 533,855 |
| Jun 10, 2026 | 11.78 | 11.78 | 11.65 | 11.70 | 11.70 | -0.76% | 1,139,184 |
| Jun 9, 2026 | 11.91 | 12.01 | 11.74 | 11.79 | 11.79 | -0.92% | 1,360,426 |
| Jun 8, 2026 | 12.00 | 12.01 | 11.88 | 11.90 | 11.90 | -0.92% | 1,254,649 |
| Jun 7, 2026 | 11.99 | 12.09 | 11.95 | 12.01 | 12.01 | 0.17% | 570,583 |
| Jun 4, 2026 | 12.09 | 12.09 | 11.97 | 11.99 | 11.99 | -0.66% | 1,034,675 |
| Jun 3, 2026 | 12.12 | 12.18 | 12.06 | 12.07 | 12.07 | -0.58% | 644,086 |
| Jun 2, 2026 | 12.20 | 12.24 | 12.10 | 12.14 | 12.14 | -0.49% | 386,465 |
| Jun 1, 2026 | 12.20 | 12.23 | 12.16 | 12.20 | 12.20 | - | 278,977 |
| May 31, 2026 | 12.20 | 12.25 | 12.18 | 12.20 | 12.20 | 0.08% | 147,402 |
| May 21, 2026 | 12.12 | 12.20 | 12.01 | 12.19 | 12.19 | 0.41% | 121,639 |
| May 20, 2026 | 12.06 | 12.18 | 12.00 | 12.14 | 12.14 | 0.75% | 184,628 |
| May 19, 2026 | 11.96 | 12.10 | 11.94 | 12.05 | 12.05 | 0.84% | 274,707 |
| May 18, 2026 | 12.05 | 12.05 | 11.91 | 11.95 | 11.95 | -0.67% | 348,126 |
| May 17, 2026 | 12.01 | 12.03 | 11.97 | 12.03 | 12.03 | 0.25% | 280,416 |
| May 14, 2026 | 12.09 | 12.09 | 11.97 | 12.00 | 12.00 | -0.74% | 605,684 |
| May 13, 2026 | 12.14 | 12.14 | 12.03 | 12.09 | 12.09 | -0.33% | 471,423 |
| May 12, 2026 | 12.18 | 12.21 | 12.08 | 12.13 | 12.13 | -0.33% | 874,558 |
| May 11, 2026 | 12.29 | 12.29 | 12.17 | 12.17 | 12.17 | -0.57% | 727,096 |
| May 10, 2026 | 12.28 | 12.33 | 12.21 | 12.24 | 12.24 | -0.33% | 367,414 |