City Cement Company (TADAWUL:3003)
Saudi Arabia · Delayed Price · Currency is SAR 10.04
-0.02 (-0.20%)
Oct 15, 2026, 3:18 PM AST
City Cement Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.05 | 10.07 | 9.98 | 10.04 | 10.04 | -0.20% | 280,501 |
| Oct 14, 2026 | 10.10 | 10.14 | 9.99 | 10.06 | 10.06 | -0.10% | 370,580 |
| Oct 13, 2026 | 10.06 | 10.15 | 10.05 | 10.07 | 10.07 | -0.49% | 228,681 |
| Oct 12, 2026 | 10.21 | 10.23 | 10.04 | 10.12 | 10.12 | -0.78% | 608,817 |
| Oct 11, 2026 | 10.06 | 10.20 | 9.96 | 10.20 | 10.20 | 0.99% | 594,190 |
| Oct 8, 2026 | 10.11 | 10.15 | 9.99 | 10.10 | 10.10 | 0.50% | 509,555 |
| Oct 7, 2026 | 10.10 | 10.13 | 10.05 | 10.05 | 10.05 | -0.30% | 107,860 |
| Oct 6, 2026 | 10.07 | 10.16 | 10.07 | 10.08 | 10.08 | 0.20% | 295,228 |
| Oct 5, 2026 | 10.10 | 10.10 | 9.98 | 10.06 | 10.06 | -0.20% | 662,858 |
| Oct 4, 2026 | 10.09 | 10.15 | 10.06 | 10.08 | 10.08 | - | 176,331 |
| Oct 1, 2026 | 10.15 | 10.15 | 10.04 | 10.08 | 10.08 | 0.10% | 238,711 |
| Sep 30, 2026 | 10.07 | 10.12 | 10.06 | 10.07 | 10.07 | 0.20% | 182,554 |
| Sep 29, 2026 | 10.18 | 10.18 | 10.05 | 10.05 | 10.05 | -0.79% | 213,897 |
| Sep 28, 2026 | 10.22 | 10.22 | 10.08 | 10.13 | 10.13 | -0.88% | 315,260 |
| Sep 27, 2026 | 10.11 | 10.23 | 10.07 | 10.22 | 10.22 | 1.09% | 242,050 |
| Sep 24, 2026 | 10.11 | 10.14 | 10.10 | 10.11 | 10.11 | -0.20% | 118,558 |
| Sep 22, 2026 | 10.08 | 10.18 | 10.06 | 10.13 | 10.13 | 0.70% | 113,938 |
| Sep 21, 2026 | 10.12 | 10.14 | 10.06 | 10.06 | 10.06 | -0.59% | 193,721 |
| Sep 20, 2026 | 10.10 | 10.13 | 10.08 | 10.12 | 10.12 | 0.10% | 113,637 |
| Sep 17, 2026 | 10.13 | 10.17 | 10.11 | 10.11 | 10.11 | -0.20% | 97,570 |
| Sep 16, 2026 | 10.12 | 10.19 | 10.10 | 10.13 | 10.13 | 0.30% | 207,993 |
| Sep 15, 2026 | 10.19 | 10.19 | 10.10 | 10.10 | 10.10 | -0.79% | 330,426 |
| Sep 14, 2026 | 10.24 | 10.24 | 10.15 | 10.18 | 10.18 | -0.29% | 175,157 |
| Sep 13, 2026 | 10.25 | 10.25 | 10.15 | 10.21 | 10.21 | -0.20% | 233,552 |
| Sep 10, 2026 | 10.31 | 10.31 | 10.20 | 10.23 | 10.23 | -0.20% | 251,404 |
| Sep 9, 2026 | 10.30 | 10.33 | 10.25 | 10.25 | 10.25 | -0.39% | 282,351 |
| Sep 8, 2026 | 10.32 | 10.40 | 10.27 | 10.29 | 10.29 | -0.29% | 781,929 |
| Sep 7, 2026 | 10.37 | 10.37 | 10.26 | 10.32 | 10.32 | 0.10% | 323,141 |
| Sep 6, 2026 | 10.27 | 10.37 | 10.27 | 10.31 | 10.31 | 0.49% | 360,012 |
| Sep 3, 2026 | 10.22 | 10.28 | 10.22 | 10.26 | 10.26 | 0.59% | 186,217 |
| Sep 2, 2026 | 10.23 | 10.23 | 10.18 | 10.20 | 10.20 | -0.10% | 415,507 |
| Sep 1, 2026 | 10.24 | 10.26 | 10.21 | 10.21 | 10.21 | - | 264,577 |
| Aug 31, 2026 | 10.28 | 10.28 | 10.21 | 10.21 | 10.21 | -0.68% | 314,392 |
| Aug 30, 2026 | 10.31 | 10.32 | 10.26 | 10.28 | 10.28 | -0.10% | 360,489 |
| Aug 27, 2026 | 10.21 | 10.33 | 10.19 | 10.29 | 10.29 | 0.98% | 310,181 |
| Aug 26, 2026 | 10.24 | 10.30 | 10.19 | 10.19 | 10.19 | -0.49% | 583,868 |
| Aug 25, 2026 | 10.26 | 10.27 | 10.18 | 10.24 | 10.24 | - | 367,296 |
| Aug 24, 2026 | 10.20 | 10.32 | 10.18 | 10.24 | 10.24 | 0.20% | 621,283 |
| Aug 23, 2026 | 10.18 | 10.24 | 10.17 | 10.22 | 10.22 | 0.69% | 232,923 |
| Aug 20, 2026 | 10.09 | 10.18 | 10.09 | 10.15 | 10.15 | 0.59% | 504,577 |
| Aug 19, 2026 | 10.06 | 10.14 | 10.04 | 10.09 | 10.09 | 0.60% | 515,819 |
| Aug 18, 2026 | 10.06 | 10.11 | 10.02 | 10.03 | 10.03 | - | 583,712 |
| Aug 17, 2026 | 10.10 | 10.12 | 9.99 | 10.03 | 10.03 | -0.50% | 856,155 |
| Aug 16, 2026 | 10.08 | 10.13 | 10.01 | 10.08 | 10.08 | 1.82% | 799,084 |
| Aug 13, 2026 | 10.30 | 10.35 | 10.25 | 10.30 | 9.90 | - | 787,525 |
| Aug 12, 2026 | 10.39 | 10.40 | 10.26 | 10.30 | 9.90 | -1.15% | 904,057 |
| Aug 11, 2026 | 10.43 | 10.55 | 10.38 | 10.42 | 10.02 | -0.10% | 833,571 |
| Aug 10, 2026 | 10.26 | 10.44 | 10.21 | 10.43 | 10.02 | 1.66% | 800,973 |
| Aug 9, 2026 | 10.17 | 10.29 | 10.14 | 10.26 | 9.86 | 1.08% | 1,292,043 |
| Aug 6, 2026 | 10.20 | 10.20 | 10.11 | 10.15 | 9.76 | -0.39% | 640,265 |