Arabian Cement Company (TADAWUL:3010)
Saudi Arabia · Delayed Price · Currency is SAR 22.00
+0.26 (1.20%)
Oct 29, 2025, 3:19 PM AST
Arabian Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 22.30 | 22.32 | 21.62 | 21.74 | 21.74 | -2.51% | 310,667 |
| Oct 27, 2025 | 22.20 | 22.48 | 22.01 | 22.30 | 22.30 | 4.79% | 696,579 |
| Oct 26, 2025 | 21.20 | 21.39 | 21.20 | 21.28 | 21.28 | 0.33% | 62,966 |
| Oct 23, 2025 | 21.45 | 21.46 | 21.21 | 21.21 | 21.21 | -1.12% | 68,129 |
| Oct 22, 2025 | 21.60 | 21.64 | 21.42 | 21.45 | 21.45 | -1.15% | 75,822 |
| Oct 21, 2025 | 21.90 | 21.91 | 21.56 | 21.70 | 21.70 | -0.91% | 176,814 |
| Oct 20, 2025 | 21.89 | 21.94 | 21.83 | 21.90 | 21.90 | -0.05% | 233,034 |
| Oct 19, 2025 | 21.99 | 21.99 | 21.91 | 21.91 | 21.91 | -0.45% | 29,635 |
| Oct 16, 2025 | 22.04 | 22.04 | 21.92 | 22.01 | 22.01 | -0.14% | 39,004 |
| Oct 15, 2025 | 21.88 | 22.04 | 21.88 | 22.04 | 22.04 | 0.05% | 255,476 |
| Oct 14, 2025 | 22.04 | 22.04 | 21.84 | 22.03 | 22.03 | -0.23% | 100,047 |
| Oct 13, 2025 | 21.92 | 22.14 | 21.81 | 22.08 | 22.08 | 0.82% | 111,412 |
| Oct 12, 2025 | 21.90 | 21.92 | 21.80 | 21.90 | 21.90 | -0.14% | 66,039 |
| Oct 9, 2025 | 21.98 | 22.07 | 21.87 | 21.93 | 21.93 | -0.45% | 142,014 |
| Oct 8, 2025 | 22.05 | 22.05 | 21.95 | 22.03 | 22.03 | 0.05% | 131,947 |
| Oct 7, 2025 | 22.06 | 22.10 | 22.00 | 22.02 | 22.02 | -0.18% | 102,739 |
| Oct 6, 2025 | 22.15 | 22.15 | 22.00 | 22.06 | 22.06 | -0.36% | 160,929 |
| Oct 5, 2025 | 22.01 | 22.23 | 22.01 | 22.14 | 22.14 | 0.59% | 143,338 |
| Oct 2, 2025 | 22.18 | 22.19 | 22.01 | 22.01 | 22.01 | -0.41% | 129,220 |
| Oct 1, 2025 | 22.02 | 22.22 | 22.02 | 22.10 | 22.10 | 0.36% | 184,880 |
| Sep 30, 2025 | 22.17 | 22.17 | 22.00 | 22.02 | 22.02 | -0.68% | 184,880 |
| Sep 29, 2025 | 21.95 | 22.18 | 21.95 | 22.17 | 22.17 | 0.27% | 91,987 |
| Sep 28, 2025 | 22.07 | 22.19 | 22.05 | 22.11 | 22.11 | 0.36% | 51,123 |
| Sep 25, 2025 | 22.50 | 22.57 | 21.86 | 22.03 | 22.03 | -2.09% | 222,357 |
| Sep 24, 2025 | 21.97 | 22.70 | 21.97 | 22.50 | 22.50 | 2.93% | 445,907 |
| Sep 22, 2025 | 21.90 | 22.01 | 21.85 | 21.86 | 21.86 | -0.41% | 130,396 |
| Sep 21, 2025 | 21.90 | 22.07 | 21.90 | 21.95 | 21.95 | 0.23% | 132,294 |
| Sep 18, 2025 | 22.20 | 22.20 | 21.75 | 21.90 | 21.90 | -1.35% | 298,378 |
| Sep 17, 2025 | 22.26 | 22.49 | 22.18 | 22.20 | 22.20 | -0.22% | 71,306 |
| Sep 16, 2025 | 22.40 | 22.44 | 22.17 | 22.25 | 22.25 | -0.67% | 102,778 |
| Sep 15, 2025 | 22.22 | 22.40 | 22.02 | 22.40 | 22.40 | 0.99% | 212,290 |
| Sep 14, 2025 | 21.73 | 22.23 | 21.69 | 22.18 | 22.18 | 2.21% | 275,783 |
| Sep 11, 2025 | 21.45 | 21.80 | 21.45 | 21.70 | 21.70 | 1.17% | 300,351 |
| Sep 10, 2025 | 21.70 | 21.70 | 21.44 | 21.45 | 21.45 | -0.88% | 40,961 |
| Sep 9, 2025 | 21.48 | 21.69 | 21.44 | 21.64 | 21.64 | 0.74% | 163,373 |
| Sep 8, 2025 | 21.50 | 21.53 | 21.41 | 21.48 | 21.48 | -0.09% | 117,341 |
| Sep 7, 2025 | 21.58 | 21.63 | 21.46 | 21.50 | 21.50 | -0.37% | 109,876 |
| Sep 4, 2025 | 21.86 | 21.86 | 21.46 | 21.58 | 21.58 | -1.15% | 69,161 |
| 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 |