Arabian Cement Company (TADAWUL:3010)
Saudi Arabia · Delayed Price · Currency is SAR 21.54
-0.29 (-1.33%)
Sep 4, 2025, 2:44 PM AST
Arabian Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.69 | 21.84 | 21.53 | 21.83 | 21.83 | 0.60% | 45,774 |
| Sep 2, 2025 | 21.44 | 21.84 | 21.36 | 21.70 | 21.70 | 1.21% | 196,902 |
| Sep 1, 2025 | 21.65 | 21.65 | 21.34 | 21.44 | 21.44 | -1.20% | 249,719 |
| Aug 31, 2025 | 21.92 | 21.92 | 21.65 | 21.70 | 21.70 | -1.14% | 50,485 |
| Aug 28, 2025 | 21.81 | 21.98 | 21.73 | 21.95 | 21.95 | 1.11% | 92,087 |
| Aug 27, 2025 | 21.92 | 21.98 | 21.71 | 21.71 | 21.71 | -0.78% | 49,577 |
| Aug 26, 2025 | 21.97 | 22.16 | 21.82 | 21.88 | 21.88 | -0.41% | 157,243 |
| Aug 25, 2025 | 21.84 | 21.97 | 21.80 | 21.97 | 21.97 | 0.27% | 146,297 |
| Aug 24, 2025 | 21.64 | 21.98 | 21.64 | 21.91 | 21.91 | 1.25% | 250,501 |
| Aug 21, 2025 | 21.71 | 21.75 | 21.55 | 21.64 | 21.64 | -0.32% | 64,052 |
| Aug 20, 2025 | 21.68 | 21.97 | 21.60 | 21.71 | 21.71 | 0.14% | 90,583 |
| Aug 19, 2025 | 21.66 | 21.74 | 21.56 | 21.68 | 21.68 | 0.65% | 28,411 |
| Aug 18, 2025 | 21.69 | 21.93 | 21.54 | 21.54 | 21.54 | -0.97% | 157,351 |
| Aug 17, 2025 | 22.00 | 22.10 | 21.75 | 21.75 | 21.75 | -1.09% | 54,516 |
| Aug 14, 2025 | 21.63 | 22.00 | 21.63 | 21.99 | 21.99 | 1.62% | 199,686 |
| Aug 13, 2025 | 21.62 | 21.64 | 21.44 | 21.64 | 21.64 | 0.37% | 75,625 |
| Aug 12, 2025 | 21.40 | 21.56 | 21.30 | 21.56 | 21.56 | -0.09% | 105,452 |
| Aug 11, 2025 | 21.75 | 21.75 | 21.40 | 21.58 | 21.58 | -0.32% | 91,069 |
| Aug 10, 2025 | 21.80 | 21.95 | 21.60 | 21.65 | 21.65 | -0.23% | 70,411 |
| Aug 7, 2025 | 21.48 | 21.95 | 21.35 | 21.70 | 21.70 | 1.78% | 294,389 |
| Aug 6, 2025 | 21.15 | 21.55 | 21.15 | 21.32 | 21.32 | 0.57% | 278,844 |
| Aug 5, 2025 | 20.83 | 21.30 | 20.77 | 21.20 | 21.20 | 1.87% | 219,396 |
| Aug 4, 2025 | 20.50 | 20.84 | 20.50 | 20.81 | 20.81 | 1.02% | 122,369 |
| Aug 3, 2025 | 20.75 | 20.75 | 20.43 | 20.60 | 20.60 | -0.05% | 299,990 |
| Jul 31, 2025 | 20.93 | 20.98 | 20.61 | 20.61 | 20.61 | -1.48% | 684,282 |
| Jul 30, 2025 | 20.65 | 21.00 | 20.65 | 20.92 | 20.92 | -2.38% | 757,012 |
| Jul 29, 2025 | 21.82 | 21.99 | 21.35 | 21.43 | 20.93 | -2.50% | 636,598 |
| Jul 28, 2025 | 22.58 | 22.58 | 21.88 | 21.98 | 21.47 | -3.09% | 501,719 |
| Jul 27, 2025 | 23.00 | 23.00 | 22.65 | 22.68 | 22.15 | -0.26% | 63,296 |
| Jul 24, 2025 | 22.58 | 22.77 | 22.48 | 22.74 | 22.21 | 1.07% | 166,641 |
| Jul 23, 2025 | 22.50 | 22.60 | 22.36 | 22.50 | 21.98 | 0.09% | 217,032 |
| Jul 22, 2025 | 22.65 | 22.67 | 22.39 | 22.48 | 21.96 | -0.97% | 181,161 |
| Jul 21, 2025 | 22.97 | 22.98 | 22.68 | 22.70 | 22.17 | -0.48% | 157,025 |
| Jul 20, 2025 | 23.08 | 23.11 | 22.79 | 22.81 | 22.28 | -1.04% | 84,037 |
| Jul 17, 2025 | 22.90 | 23.07 | 22.90 | 23.05 | 22.51 | 0.52% | 262,248 |
| Jul 16, 2025 | 22.91 | 22.98 | 22.83 | 22.93 | 22.40 | 0.22% | 408,027 |
| Jul 15, 2025 | 23.02 | 23.06 | 22.86 | 22.88 | 22.35 | -0.39% | 316,082 |
| Jul 14, 2025 | 23.14 | 23.14 | 22.88 | 22.97 | 22.43 | -0.73% | 673,987 |
| Jul 13, 2025 | 23.13 | 23.24 | 23.03 | 23.14 | 22.60 | 0.13% | 255,800 |
| Jul 10, 2025 | 23.00 | 23.12 | 22.97 | 23.11 | 22.57 | 0.57% | 288,471 |
| Jul 9, 2025 | 23.05 | 23.06 | 22.90 | 22.98 | 22.44 | -0.35% | 672,622 |
| Jul 8, 2025 | 23.25 | 23.26 | 22.98 | 23.06 | 22.52 | -0.82% | 441,962 |
| Jul 7, 2025 | 23.34 | 23.34 | 23.23 | 23.25 | 22.71 | -0.21% | 136,264 |
| Jul 6, 2025 | 23.32 | 23.36 | 23.23 | 23.30 | 22.76 | -0.09% | 263,271 |
| Jul 3, 2025 | 23.46 | 23.46 | 23.27 | 23.32 | 22.78 | -0.77% | 171,831 |
| Jul 2, 2025 | 23.50 | 23.50 | 23.20 | 23.50 | 22.95 | 0.09% | 182,504 |
| Jul 1, 2025 | 23.56 | 23.65 | 23.37 | 23.48 | 22.93 | -0.34% | 170,015 |
| Jun 30, 2025 | 23.85 | 23.87 | 23.55 | 23.56 | 23.01 | -1.22% | 248,073 |
| Jun 29, 2025 | 23.83 | 23.93 | 23.79 | 23.85 | 23.29 | 0.29% | 70,572 |
| Jun 26, 2025 | 23.50 | 23.86 | 23.40 | 23.78 | 23.23 | 1.28% | 202,668 |