City Cement Company (TADAWUL:3003)
Saudi Arabia · Delayed Price · Currency is SAR 9.60
+0.04 (0.42%)
Nov 5, 2026, 3:19 PM AST
City Cement Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 9.56 | 9.66 | 9.53 | 9.60 | 9.60 | 0.42% | 279,306 |
| Nov 4, 2026 | 9.70 | 9.70 | 9.53 | 9.56 | 9.56 | -1.04% | 442,827 |
| Nov 3, 2026 | 9.70 | 9.70 | 9.53 | 9.66 | 9.66 | -0.62% | 275,301 |
| Nov 2, 2026 | 9.76 | 9.81 | 9.70 | 9.72 | 9.72 | -0.51% | 112,006 |
| Nov 1, 2026 | 9.83 | 9.84 | 9.70 | 9.77 | 9.77 | 0.21% | 143,972 |
| Oct 29, 2026 | 9.84 | 9.85 | 9.71 | 9.75 | 9.75 | -0.81% | 193,796 |
| Oct 28, 2026 | 9.69 | 9.85 | 9.52 | 9.83 | 9.83 | 3.04% | 458,344 |
| Oct 27, 2026 | 9.73 | 9.90 | 9.54 | 9.54 | 9.54 | -1.85% | 736,605 |
| Oct 26, 2026 | 10.34 | 10.34 | 9.60 | 9.72 | 9.72 | 3.40% | 1,313,637 |
| Oct 25, 2026 | 9.72 | 9.75 | 9.34 | 9.40 | 9.40 | -3.09% | 482,312 |
| Oct 22, 2026 | 9.94 | 10.00 | 9.68 | 9.70 | 9.70 | -2.41% | 575,479 |
| Oct 21, 2026 | 10.02 | 10.02 | 9.81 | 9.94 | 9.94 | -0.40% | 300,284 |
| Oct 20, 2026 | 10.01 | 10.06 | 9.96 | 9.98 | 9.98 | - | 353,879 |
| Oct 19, 2026 | 10.10 | 10.10 | 9.97 | 9.98 | 9.98 | -1.09% | 318,553 |
| Oct 18, 2026 | 10.04 | 10.15 | 10.04 | 10.09 | 10.09 | 0.50% | 162,711 |
| 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 |