Arabian Cement Company (TADAWUL:3010)
Saudi Arabia · Delayed Price · Currency is SAR 21.72
+0.03 (0.14%)
Sep 3, 2026, 3:10 PM AST
Arabian Cement Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 21.66 | 21.72 | 21.61 | 21.72 | 21.72 | 0.14% | 38,660 |
| Sep 2, 2026 | 21.60 | 21.69 | 21.59 | 21.69 | 21.69 | -0.18% | 50,539 |
| Sep 1, 2026 | 22.05 | 22.09 | 21.60 | 21.73 | 21.73 | 1.07% | 232,023 |
| Aug 31, 2026 | 21.80 | 21.87 | 21.50 | 21.50 | 21.50 | -1.60% | 305,231 |
| Aug 30, 2026 | 21.92 | 21.92 | 21.76 | 21.85 | 21.85 | 0.14% | 106,888 |
| Aug 27, 2026 | 21.80 | 21.90 | 21.80 | 21.82 | 21.82 | 0.23% | 130,639 |
| Aug 26, 2026 | 21.75 | 21.88 | 21.75 | 21.77 | 21.77 | -0.23% | 40,522 |
| Aug 25, 2026 | 21.88 | 21.91 | 21.80 | 21.82 | 21.82 | -0.37% | 69,124 |
| Aug 24, 2026 | 21.81 | 21.97 | 21.56 | 21.90 | 21.90 | 0.41% | 131,131 |
| Aug 23, 2026 | 21.72 | 21.84 | 21.72 | 21.81 | 21.81 | 0.32% | 105,990 |
| Aug 20, 2026 | 21.93 | 21.93 | 21.58 | 21.74 | 21.74 | -0.82% | 256,288 |
| Aug 19, 2026 | 21.70 | 21.92 | 21.54 | 21.92 | 21.92 | 0.69% | 153,712 |
| Aug 18, 2026 | 21.60 | 21.80 | 21.52 | 21.77 | 21.77 | 0.60% | 212,824 |
| Aug 17, 2026 | 21.52 | 22.24 | 21.52 | 21.64 | 21.64 | -0.46% | 376,575 |
| Aug 16, 2026 | 22.12 | 22.40 | 22.11 | 22.24 | 21.74 | 0.59% | 293,342 |
| Aug 13, 2026 | 22.11 | 22.24 | 22.01 | 22.11 | 21.61 | -0.41% | 119,171 |
| Aug 12, 2026 | 22.08 | 22.22 | 22.07 | 22.20 | 21.70 | 0.45% | 69,577 |
| Aug 11, 2026 | 22.24 | 22.24 | 22.08 | 22.10 | 21.60 | -0.72% | 192,702 |
| Aug 10, 2026 | 22.22 | 22.32 | 22.08 | 22.26 | 21.76 | 0.18% | 122,389 |
| Aug 9, 2026 | 22.40 | 22.47 | 22.18 | 22.22 | 21.72 | -0.98% | 88,574 |
| Aug 6, 2026 | 22.50 | 22.58 | 22.34 | 22.44 | 21.94 | -0.53% | 115,967 |
| Aug 5, 2026 | 22.49 | 22.63 | 22.35 | 22.56 | 22.05 | 0.80% | 202,476 |
| Aug 4, 2026 | 22.23 | 22.38 | 22.14 | 22.38 | 21.88 | 0.67% | 228,671 |
| Aug 3, 2026 | 22.14 | 22.23 | 21.89 | 22.23 | 21.73 | 0.91% | 234,511 |
| Aug 2, 2026 | 22.19 | 22.19 | 21.95 | 22.03 | 21.53 | -0.45% | 194,417 |
| Jul 30, 2026 | 21.84 | 22.13 | 21.84 | 22.13 | 21.63 | 1.19% | 126,398 |
| Jul 29, 2026 | 22.09 | 22.09 | 21.85 | 21.87 | 21.38 | -1.26% | 154,262 |
| Jul 28, 2026 | 22.10 | 22.18 | 22.00 | 22.15 | 21.65 | 0.18% | 193,323 |
| Jul 27, 2026 | 23.00 | 23.00 | 21.86 | 22.11 | 21.61 | -5.87% | 1,117,969 |
| Jul 26, 2026 | 23.14 | 23.60 | 23.14 | 23.49 | 22.96 | 0.82% | 143,112 |
| Jul 23, 2026 | 23.28 | 23.42 | 23.12 | 23.30 | 22.78 | 0.39% | 107,555 |
| Jul 22, 2026 | 23.04 | 23.27 | 23.04 | 23.21 | 22.69 | 0.56% | 56,024 |
| Jul 21, 2026 | 23.26 | 23.28 | 23.05 | 23.08 | 22.56 | -0.39% | 74,939 |
| Jul 20, 2026 | 23.50 | 23.50 | 23.13 | 23.17 | 22.65 | -0.69% | 70,066 |
| Jul 19, 2026 | 23.40 | 23.40 | 23.18 | 23.33 | 22.81 | -0.30% | 94,084 |
| Jul 16, 2026 | 23.23 | 23.50 | 23.23 | 23.40 | 22.87 | 0.69% | 257,169 |
| Jul 15, 2026 | 23.29 | 23.43 | 23.20 | 23.24 | 22.72 | -0.13% | 123,800 |
| Jul 14, 2026 | 23.12 | 23.40 | 23.10 | 23.27 | 22.75 | 0.43% | 137,877 |
| Jul 13, 2026 | 23.05 | 23.40 | 23.05 | 23.17 | 22.65 | 0.52% | 132,914 |
| Jul 12, 2026 | 22.95 | 23.10 | 22.88 | 23.05 | 22.53 | 0.44% | 84,814 |
| Jul 9, 2026 | 23.03 | 23.03 | 22.91 | 22.95 | 22.43 | - | 61,477 |
| Jul 8, 2026 | 22.98 | 23.03 | 22.92 | 22.95 | 22.43 | -0.22% | 66,430 |
| Jul 7, 2026 | 22.85 | 23.00 | 22.84 | 23.00 | 22.48 | 0.66% | 78,446 |
| Jul 6, 2026 | 22.96 | 22.96 | 22.78 | 22.85 | 22.34 | -0.31% | 107,471 |
| Jul 5, 2026 | 22.97 | 22.97 | 22.87 | 22.92 | 22.40 | -0.22% | 36,265 |
| Jul 2, 2026 | 22.91 | 23.05 | 22.86 | 22.97 | 22.45 | 0.26% | 55,096 |
| Jul 1, 2026 | 23.10 | 23.10 | 22.86 | 22.91 | 22.39 | -0.82% | 131,112 |
| Jun 30, 2026 | 23.09 | 23.23 | 22.88 | 23.10 | 22.58 | -0.04% | 193,134 |
| Jun 29, 2026 | 23.35 | 23.35 | 22.90 | 23.11 | 22.59 | -1.11% | 169,713 |
| Jun 28, 2026 | 23.29 | 23.39 | 23.00 | 23.37 | 22.84 | -0.13% | 62,954 |