Arabian Cement Company (TADAWUL:3010)
Saudi Arabia · Delayed Price · Currency is SAR 22.00
-0.02 (-0.09%)
Oct 8, 2025, 2:45 PM AST
Arabian Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 22.05 | 22.05 | 21.95 | 21.99 | 21.99 | -0.14% | 113,995 |
| 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 |
| 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 |