City Cement Company (TADAWUL:3003)
Saudi Arabia · Delayed Price · Currency is SAR 10.26
+0.06 (0.59%)
Sep 3, 2026, 3:18 PM AST
City Cement Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 10.15 | 10.26 | 10.15 | 10.19 | 9.79 | 0.39% | 479,399 |
| Aug 4, 2026 | 10.22 | 10.23 | 10.12 | 10.15 | 9.76 | -0.29% | 838,547 |
| Aug 3, 2026 | 10.14 | 10.19 | 10.10 | 10.18 | 9.78 | 0.79% | 591,574 |
| Aug 2, 2026 | 10.06 | 10.22 | 10.06 | 10.10 | 9.71 | 0.10% | 621,196 |
| Jul 30, 2026 | 10.15 | 10.20 | 10.08 | 10.09 | 9.70 | -0.49% | 492,698 |
| Jul 29, 2026 | 10.22 | 10.23 | 10.08 | 10.14 | 9.75 | -0.69% | 736,751 |
| Jul 28, 2026 | 10.36 | 10.36 | 10.20 | 10.21 | 9.81 | -1.35% | 638,262 |
| Jul 27, 2026 | 10.45 | 10.45 | 10.26 | 10.35 | 9.95 | -0.96% | 641,307 |
| Jul 26, 2026 | 10.44 | 10.53 | 10.35 | 10.45 | 10.04 | - | 899,346 |
| Jul 23, 2026 | 10.45 | 10.45 | 10.32 | 10.45 | 10.04 | 0.10% | 368,594 |
| Jul 22, 2026 | 10.33 | 10.45 | 10.33 | 10.44 | 10.03 | 1.06% | 413,270 |
| Jul 21, 2026 | 10.27 | 10.43 | 10.23 | 10.33 | 9.93 | 0.78% | 632,346 |
| Jul 20, 2026 | 10.50 | 10.50 | 10.25 | 10.25 | 9.85 | -2.38% | 847,412 |
| Jul 19, 2026 | 10.55 | 10.55 | 10.43 | 10.50 | 10.09 | -0.47% | 382,162 |
| Jul 16, 2026 | 10.52 | 10.61 | 10.49 | 10.55 | 10.14 | 0.38% | 610,048 |
| Jul 15, 2026 | 10.50 | 10.66 | 10.49 | 10.51 | 10.10 | 0.29% | 493,747 |
| Jul 14, 2026 | 10.75 | 10.75 | 10.46 | 10.48 | 10.07 | -2.51% | 1,990,211 |
| Jul 13, 2026 | 10.96 | 10.96 | 10.75 | 10.75 | 10.33 | -1.74% | 1,152,654 |
| Jul 12, 2026 | 10.98 | 11.00 | 10.93 | 10.94 | 10.52 | -0.36% | 479,275 |
| Jul 9, 2026 | 11.00 | 11.02 | 10.92 | 10.98 | 10.55 | -0.18% | 536,347 |
| Jul 8, 2026 | 11.07 | 11.08 | 10.98 | 11.00 | 10.57 | -0.72% | 614,582 |
| Jul 7, 2026 | 11.12 | 11.12 | 11.07 | 11.08 | 10.65 | -0.18% | 779,755 |
| Jul 6, 2026 | 11.22 | 11.22 | 11.09 | 11.10 | 10.67 | -0.72% | 457,859 |
| Jul 5, 2026 | 11.32 | 11.32 | 11.17 | 11.18 | 10.75 | -0.62% | 367,332 |
| Jul 2, 2026 | 11.30 | 11.32 | 11.25 | 11.25 | 10.81 | -0.44% | 267,457 |
| Jul 1, 2026 | 11.37 | 11.40 | 11.25 | 11.30 | 10.86 | 0.18% | 495,263 |
| Jun 30, 2026 | 11.27 | 11.38 | 11.25 | 11.28 | 10.84 | 0.18% | 229,948 |
| Jun 29, 2026 | 11.29 | 11.29 | 11.16 | 11.26 | 10.82 | -0.18% | 632,847 |
| Jun 28, 2026 | 11.35 | 11.35 | 11.26 | 11.28 | 10.84 | -0.27% | 463,872 |