Arabian Cement Company (TADAWUL:3010)
Saudi Arabia · Delayed Price · Currency is SAR 21.10
-0.16 (-0.76%)
Dec 30, 2025, 3:17 PM AST
Arabian Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 21.28 | 21.28 | 21.00 | 21.18 | 21.18 | 0.28% | 53,668 |
| Dec 2, 2025 | 21.00 | 21.30 | 20.97 | 21.12 | 21.12 | 1.29% | 45,144 |
| Dec 1, 2025 | 21.19 | 21.31 | 20.85 | 20.85 | 20.85 | -1.60% | 117,817 |
| Nov 30, 2025 | 21.24 | 21.24 | 21.10 | 21.19 | 21.19 | 0.19% | 21,677 |
| Nov 27, 2025 | 20.88 | 21.15 | 20.88 | 21.15 | 21.15 | 1.29% | 63,818 |
| Nov 26, 2025 | 21.10 | 21.14 | 20.86 | 20.88 | 20.88 | -1.04% | 136,978 |
| Nov 25, 2025 | 21.23 | 21.29 | 21.10 | 21.10 | 21.10 | -0.61% | 34,603 |
| Nov 24, 2025 | 21.40 | 21.40 | 21.21 | 21.23 | 21.23 | -1.03% | 62,245 |
| Nov 23, 2025 | 21.49 | 21.49 | 21.33 | 21.45 | 21.45 | 0.94% | 11,687 |
| Nov 20, 2025 | 21.30 | 21.50 | 21.19 | 21.25 | 21.25 | 0.24% | 67,723 |
| Nov 19, 2025 | 21.49 | 21.49 | 21.17 | 21.20 | 21.20 | 0.14% | 38,255 |
| Nov 18, 2025 | 21.10 | 21.59 | 21.10 | 21.17 | 21.17 | 0.33% | 71,930 |
| Nov 17, 2025 | 21.30 | 21.41 | 21.10 | 21.10 | 21.10 | -0.99% | 66,704 |
| Nov 16, 2025 | 21.69 | 21.69 | 21.30 | 21.31 | 21.31 | -0.88% | 56,119 |
| Nov 13, 2025 | 21.53 | 21.80 | 21.50 | 21.50 | 21.50 | -0.14% | 261,782 |
| Nov 12, 2025 | 21.50 | 21.60 | 21.50 | 21.53 | 21.53 | 0.14% | 121,309 |
| Nov 11, 2025 | 21.68 | 21.69 | 21.50 | 21.50 | 21.50 | -0.78% | 152,284 |
| Nov 10, 2025 | 21.79 | 21.89 | 21.61 | 21.67 | 21.67 | -0.73% | 78,697 |
| Nov 9, 2025 | 21.79 | 22.00 | 21.78 | 21.83 | 21.83 | -1.22% | 42,223 |
| Nov 6, 2025 | 21.81 | 22.10 | 21.70 | 22.10 | 22.10 | 1.38% | 113,478 |
| Nov 5, 2025 | 22.03 | 22.11 | 21.75 | 21.80 | 21.80 | -1.80% | 167,910 |
| Nov 4, 2025 | 22.17 | 22.25 | 22.03 | 22.20 | 22.20 | - | 101,738 |
| Nov 3, 2025 | 22.29 | 22.30 | 22.08 | 22.20 | 22.20 | 0.36% | 131,516 |
| Nov 2, 2025 | 22.46 | 22.46 | 22.05 | 22.12 | 22.12 | -0.09% | 201,936 |
| Oct 30, 2025 | 22.00 | 22.14 | 21.94 | 22.14 | 22.14 | 0.64% | 158,887 |
| Oct 29, 2025 | 21.81 | 22.00 | 21.66 | 22.00 | 22.00 | 1.20% | 166,954 |
| 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% | 24,126 |
| 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 |