Arabian Cement Company (TADAWUL:3010)
Saudi Arabia · Delayed Price · Currency is SAR 21.42
-0.08 (-0.37%)
Feb 11, 2026, 3:12 PM AST
Arabian Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 21.45 | 21.50 | 21.38 | 21.42 | 21.42 | -0.37% | 29,864 |
| Feb 10, 2026 | 21.26 | 21.54 | 21.26 | 21.50 | 21.50 | 0.89% | 34,597 |
| Feb 9, 2026 | 21.62 | 21.62 | 21.31 | 21.31 | 21.31 | -0.56% | 36,056 |
| Feb 8, 2026 | 21.40 | 21.68 | 21.40 | 21.43 | 21.43 | 0.14% | 33,409 |
| Feb 5, 2026 | 21.71 | 21.77 | 21.40 | 21.40 | 21.40 | -1.43% | 42,484 |
| Feb 4, 2026 | 21.73 | 21.87 | 21.57 | 21.71 | 21.71 | -0.09% | 100,324 |
| Feb 3, 2026 | 21.52 | 21.81 | 21.52 | 21.73 | 21.73 | 0.32% | 112,858 |
| Feb 2, 2026 | 21.50 | 21.66 | 21.28 | 21.66 | 21.66 | -0.05% | 98,766 |
| Feb 1, 2026 | 21.70 | 21.81 | 21.30 | 21.67 | 21.67 | -0.60% | 116,939 |
| Jan 29, 2026 | 22.25 | 22.25 | 21.80 | 21.80 | 21.80 | -1.89% | 151,649 |
| Jan 28, 2026 | 22.33 | 22.35 | 22.14 | 22.22 | 22.22 | -0.49% | 94,033 |
| Jan 27, 2026 | 22.29 | 22.39 | 22.26 | 22.33 | 22.33 | 0.04% | 66,677 |
| Jan 26, 2026 | 22.21 | 22.41 | 22.21 | 22.32 | 22.32 | -0.31% | 64,443 |
| Jan 25, 2026 | 22.33 | 22.45 | 22.13 | 22.39 | 22.39 | 0.27% | 69,322 |
| Jan 22, 2026 | 22.00 | 22.36 | 22.00 | 22.33 | 22.33 | 1.50% | 130,395 |
| Jan 21, 2026 | 21.98 | 22.08 | 21.87 | 22.00 | 22.00 | 0.09% | 61,775 |
| Jan 20, 2026 | 21.91 | 22.20 | 21.80 | 21.98 | 21.98 | 0.23% | 105,654 |
| Jan 19, 2026 | 21.80 | 21.97 | 21.76 | 21.93 | 21.93 | 0.87% | 50,881 |
| Jan 18, 2026 | 21.70 | 21.87 | 21.70 | 21.74 | 21.74 | - | 27,178 |
| Jan 15, 2026 | 21.90 | 21.95 | 21.70 | 21.74 | 21.74 | -0.73% | 39,759 |
| Jan 14, 2026 | 21.98 | 22.20 | 21.84 | 21.90 | 21.90 | -0.32% | 86,198 |
| Jan 13, 2026 | 21.90 | 22.04 | 21.88 | 21.97 | 21.97 | 0.32% | 34,488 |
| Jan 12, 2026 | 21.77 | 21.98 | 21.77 | 21.90 | 21.90 | 0.69% | 76,654 |
| Jan 11, 2026 | 21.75 | 21.85 | 21.53 | 21.75 | 21.75 | 1.21% | 73,687 |
| Jan 8, 2026 | 21.51 | 21.75 | 21.33 | 21.49 | 21.49 | -0.09% | 62,171 |
| Jan 7, 2026 | 21.40 | 21.65 | 21.39 | 21.51 | 21.51 | 0.99% | 68,399 |
| Jan 6, 2026 | 21.50 | 21.56 | 21.20 | 21.30 | 21.30 | 1.33% | 111,753 |
| Jan 5, 2026 | 21.10 | 21.30 | 20.90 | 21.02 | 21.02 | -0.28% | 47,039 |
| Jan 4, 2026 | 21.16 | 21.54 | 21.00 | 21.08 | 21.08 | -3.30% | 42,769 |
| Jan 1, 2026 | 21.30 | 21.80 | 21.30 | 21.80 | 21.80 | 2.68% | 42,071 |
| Dec 31, 2025 | 21.10 | 21.30 | 21.01 | 21.23 | 21.23 | 0.62% | 80,853 |
| Dec 30, 2025 | 21.10 | 21.20 | 20.90 | 21.10 | 21.10 | - | 58,150 |
| Dec 29, 2025 | 21.03 | 21.10 | 20.92 | 21.10 | 21.10 | 0.62% | 23,743 |
| Dec 28, 2025 | 21.06 | 21.15 | 20.85 | 20.97 | 20.97 | -1.04% | 23,548 |
| Dec 25, 2025 | 21.05 | 21.20 | 21.05 | 21.19 | 21.19 | -0.19% | 25,098 |
| Dec 24, 2025 | 21.30 | 21.30 | 21.09 | 21.23 | 21.23 | -0.33% | 31,305 |
| Dec 23, 2025 | 21.18 | 21.31 | 21.14 | 21.30 | 21.30 | 0.24% | 35,245 |
| Dec 22, 2025 | 21.06 | 21.30 | 21.05 | 21.25 | 21.25 | - | 47,627 |
| Dec 21, 2025 | 21.37 | 21.40 | 21.00 | 21.25 | 21.25 | -2.52% | 80,819 |
| Dec 18, 2025 | 20.85 | 21.80 | 20.62 | 21.80 | 21.80 | 5.62% | 153,213 |
| Dec 17, 2025 | 21.11 | 21.12 | 20.64 | 20.64 | 20.64 | -2.23% | 126,707 |
| Dec 16, 2025 | 21.40 | 21.40 | 21.11 | 21.11 | 21.11 | -1.40% | 73,470 |
| Dec 15, 2025 | 21.25 | 21.44 | 21.10 | 21.41 | 21.41 | 0.56% | 36,390 |
| Dec 14, 2025 | 21.46 | 21.46 | 21.26 | 21.29 | 21.29 | -0.79% | 26,902 |
| Dec 11, 2025 | 21.67 | 21.81 | 21.40 | 21.46 | 21.46 | -0.92% | 67,747 |
| Dec 10, 2025 | 21.64 | 21.81 | 21.58 | 21.66 | 21.66 | 0.23% | 35,093 |
| Dec 9, 2025 | 21.40 | 21.81 | 21.40 | 21.61 | 21.61 | 1.22% | 124,372 |
| Dec 8, 2025 | 21.40 | 21.50 | 21.26 | 21.35 | 21.35 | -0.23% | 123,626 |
| Dec 7, 2025 | 21.42 | 21.42 | 21.21 | 21.40 | 21.40 | 1.23% | 149,198 |
| Dec 4, 2025 | 21.20 | 21.32 | 21.13 | 21.14 | 21.14 | -0.19% | 81,606 |