Arabian Cement Company (TADAWUL:3010)
Saudi Arabia · Delayed Price · Currency is SAR 21.92
-0.06 (-0.27%)
Mar 3, 2026, 3:15 PM AST
Arabian Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 21.90 | 21.97 | 21.70 | 21.92 | 21.92 | -0.27% | 110,551 |
| Mar 2, 2026 | 22.45 | 22.45 | 21.87 | 21.98 | 21.98 | -1.08% | 112,318 |
| Mar 1, 2026 | 21.90 | 22.29 | 21.79 | 22.22 | 22.22 | -0.49% | 160,706 |
| Feb 26, 2026 | 22.51 | 22.61 | 22.24 | 22.33 | 22.33 | -1.37% | 323,648 |
| Feb 25, 2026 | 22.51 | 22.77 | 22.50 | 22.64 | 22.64 | 0.31% | 129,976 |
| Feb 24, 2026 | 22.80 | 22.80 | 22.50 | 22.57 | 22.57 | -1.10% | 105,723 |
| Feb 23, 2026 | 22.79 | 22.91 | 22.70 | 22.82 | 22.82 | 0.13% | 149,830 |
| Feb 19, 2026 | 22.90 | 22.90 | 22.75 | 22.79 | 22.79 | -0.48% | 255,249 |
| Feb 18, 2026 | 22.82 | 22.90 | 22.75 | 22.90 | 22.90 | 0.35% | 107,196 |
| Feb 17, 2026 | 22.71 | 23.02 | 22.60 | 22.82 | 22.82 | 0.48% | 281,861 |
| Feb 16, 2026 | 22.06 | 22.88 | 22.06 | 22.71 | 22.71 | 6.27% | 590,734 |
| Feb 15, 2026 | 21.20 | 21.46 | 21.00 | 21.37 | 21.37 | -0.09% | 49,529 |
| Feb 12, 2026 | 21.42 | 21.61 | 21.35 | 21.39 | 21.39 | -0.14% | 71,768 |
| 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 |