City Cement Company (TADAWUL:3003)
Saudi Arabia · Delayed Price · Currency is SAR 12.19
+0.05 (0.41%)
May 21, 2026, 3:17 PM AST
City Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 12.25 | 12.28 | 12.15 | 12.28 | 12.28 | 0.24% | 793,739 |
| May 6, 2026 | 12.30 | 12.36 | 12.21 | 12.25 | 12.25 | -0.33% | 452,260 |
| May 5, 2026 | 12.27 | 12.32 | 12.15 | 12.29 | 12.29 | -1.21% | 1,168,145 |
| May 4, 2026 | 12.60 | 12.70 | 12.43 | 12.44 | 12.44 | -1.27% | 683,347 |
| May 3, 2026 | 12.51 | 12.69 | 12.43 | 12.60 | 12.60 | 0.80% | 720,490 |
| Apr 30, 2026 | 12.34 | 12.54 | 12.20 | 12.50 | 12.50 | 2.04% | 1,471,785 |
| Apr 29, 2026 | 12.31 | 12.34 | 12.20 | 12.25 | 12.25 | -0.97% | 2,051,292 |
| Apr 28, 2026 | 12.15 | 12.54 | 12.10 | 12.37 | 12.37 | 2.83% | 3,353,355 |
| Apr 27, 2026 | 12.01 | 12.14 | 11.97 | 12.03 | 12.03 | 0.17% | 2,102,661 |
| Apr 26, 2026 | 12.07 | 12.09 | 11.99 | 12.01 | 12.01 | -0.50% | 415,246 |
| Apr 23, 2026 | 12.20 | 12.21 | 12.02 | 12.07 | 12.07 | -1.15% | 1,272,126 |
| Apr 22, 2026 | 12.23 | 12.36 | 12.20 | 12.21 | 12.21 | 0.16% | 723,438 |
| Apr 21, 2026 | 12.24 | 12.36 | 12.19 | 12.19 | 12.19 | -0.08% | 628,770 |
| Apr 20, 2026 | 12.15 | 12.30 | 12.11 | 12.20 | 12.20 | 0.41% | 379,397 |
| Apr 19, 2026 | 12.38 | 12.38 | 12.09 | 12.15 | 12.15 | -1.78% | 569,857 |
| Apr 16, 2026 | 12.30 | 12.47 | 12.25 | 12.37 | 12.37 | 0.90% | 392,436 |
| Apr 15, 2026 | 12.20 | 12.34 | 12.20 | 12.26 | 12.26 | 0.16% | 610,399 |
| Apr 14, 2026 | 12.16 | 12.25 | 12.13 | 12.24 | 12.24 | 0.82% | 542,438 |
| Apr 13, 2026 | 12.32 | 12.32 | 12.09 | 12.14 | 12.14 | -1.46% | 495,248 |
| Apr 12, 2026 | 12.30 | 12.41 | 12.30 | 12.32 | 12.32 | - | 248,963 |
| Apr 9, 2026 | 12.44 | 12.49 | 12.27 | 12.32 | 12.32 | -0.96% | 458,178 |
| Apr 8, 2026 | 12.32 | 12.56 | 12.32 | 12.44 | 12.44 | 2.30% | 436,641 |
| Apr 7, 2026 | 12.57 | 12.57 | 12.11 | 12.16 | 12.16 | -3.34% | 740,068 |
| Apr 6, 2026 | 12.46 | 12.68 | 12.43 | 12.58 | 12.58 | 0.96% | 635,893 |
| Apr 5, 2026 | 12.46 | 12.53 | 12.42 | 12.46 | 12.46 | 0.08% | 1,001,157 |
| Apr 2, 2026 | 12.54 | 12.57 | 12.41 | 12.45 | 12.45 | -0.72% | 485,151 |
| Apr 1, 2026 | 12.65 | 12.76 | 12.54 | 12.54 | 12.54 | -0.48% | 606,189 |
| Mar 31, 2026 | 12.57 | 12.78 | 12.57 | 12.60 | 12.60 | -1.62% | 724,778 |
| Mar 30, 2026 | 13.40 | 13.42 | 13.07 | 13.31 | 12.81 | - | 1,310,623 |
| Mar 29, 2026 | 13.01 | 13.34 | 13.01 | 13.31 | 12.81 | 2.38% | 657,003 |
| Mar 26, 2026 | 12.80 | 13.05 | 12.80 | 13.00 | 12.51 | 1.64% | 341,364 |
| Mar 25, 2026 | 12.50 | 12.86 | 12.50 | 12.79 | 12.31 | 3.23% | 340,657 |
| Mar 24, 2026 | 12.40 | 12.80 | 12.39 | 12.39 | 11.92 | 1.47% | 3,714,922 |
| Mar 16, 2026 | 11.76 | 12.21 | 11.68 | 12.21 | 11.75 | 3.83% | 522,435 |
| Mar 15, 2026 | 11.71 | 11.90 | 11.53 | 11.76 | 11.32 | 0.51% | 153,359 |
| Mar 12, 2026 | 11.72 | 11.82 | 11.64 | 11.70 | 11.26 | -0.59% | 253,162 |
| Mar 11, 2026 | 11.68 | 11.77 | 11.63 | 11.77 | 11.33 | 0.77% | 184,423 |
| Mar 10, 2026 | 11.64 | 11.68 | 11.50 | 11.68 | 11.24 | 0.34% | 315,580 |
| Mar 9, 2026 | 11.79 | 11.79 | 11.55 | 11.64 | 11.20 | -1.02% | 345,333 |
| Mar 8, 2026 | 11.68 | 11.79 | 11.59 | 11.76 | 11.32 | 0.94% | 235,725 |