Arabian Cement Company (TADAWUL:3010)
Saudi Arabia · Delayed Price · Currency is SAR 23.37
-0.31 (-1.31%)
May 4, 2026, 3:15 PM AST
Arabian Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 23.55 | 23.62 | 23.37 | 23.37 | 23.37 | -1.31% | 124,241 |
| May 3, 2026 | 23.74 | 23.80 | 23.55 | 23.68 | 23.68 | -0.17% | 166,828 |
| Apr 30, 2026 | 23.65 | 24.00 | 23.58 | 23.72 | 23.72 | 0.30% | 379,232 |
| Apr 29, 2026 | 23.40 | 23.78 | 23.24 | 23.65 | 23.65 | 1.24% | 284,827 |
| Apr 28, 2026 | 23.26 | 23.58 | 23.23 | 23.36 | 23.36 | 0.69% | 245,152 |
| Apr 27, 2026 | 23.20 | 23.38 | 22.90 | 23.20 | 23.20 | 3.57% | 500,056 |
| Apr 26, 2026 | 22.23 | 22.45 | 22.23 | 22.40 | 22.40 | 0.36% | 54,576 |
| Apr 23, 2026 | 22.18 | 22.36 | 22.17 | 22.32 | 22.32 | 0.31% | 187,326 |
| Apr 22, 2026 | 22.28 | 22.36 | 22.23 | 22.25 | 22.25 | -0.18% | 245,250 |
| Apr 21, 2026 | 22.33 | 22.40 | 22.28 | 22.29 | 22.29 | -0.09% | 71,085 |
| Apr 20, 2026 | 22.58 | 22.60 | 22.27 | 22.31 | 22.31 | -1.50% | 203,629 |
| Apr 19, 2026 | 23.02 | 23.04 | 22.65 | 22.65 | 22.65 | -1.91% | 259,365 |
| Apr 16, 2026 | 23.25 | 23.30 | 23.01 | 23.09 | 23.09 | -4.03% | 544,373 |
| Apr 15, 2026 | 24.10 | 24.28 | 23.91 | 24.06 | 23.06 | -0.17% | 910,117 |
| Apr 14, 2026 | 24.08 | 24.22 | 24.05 | 24.10 | 23.10 | 0.17% | 532,456 |
| Apr 13, 2026 | 24.14 | 24.14 | 23.92 | 24.06 | 23.06 | -0.33% | 300,587 |
| Apr 12, 2026 | 23.45 | 24.20 | 23.43 | 24.14 | 23.14 | 2.94% | 605,275 |
| Apr 9, 2026 | 23.66 | 23.66 | 23.32 | 23.45 | 22.48 | -0.64% | 288,771 |
| Apr 8, 2026 | 23.70 | 23.88 | 23.60 | 23.60 | 22.62 | 0.81% | 285,304 |
| Apr 7, 2026 | 24.04 | 24.04 | 23.41 | 23.41 | 22.44 | -2.86% | 360,143 |
| Apr 6, 2026 | 24.08 | 24.10 | 23.98 | 24.10 | 23.10 | 0.08% | 69,362 |
| Apr 5, 2026 | 24.16 | 24.39 | 24.00 | 24.08 | 23.08 | -0.08% | 86,458 |
| Apr 2, 2026 | 24.10 | 24.20 | 23.88 | 24.10 | 23.10 | -0.58% | 137,449 |
| Apr 1, 2026 | 23.90 | 24.24 | 23.80 | 24.24 | 23.23 | 1.59% | 224,814 |
| Mar 31, 2026 | 23.65 | 23.90 | 23.00 | 23.86 | 22.87 | 0.89% | 169,575 |
| Mar 30, 2026 | 23.37 | 23.72 | 23.24 | 23.65 | 22.67 | 1.07% | 213,622 |
| Mar 29, 2026 | 23.40 | 23.49 | 23.39 | 23.40 | 22.43 | - | 87,229 |
| Mar 26, 2026 | 23.40 | 23.49 | 23.34 | 23.40 | 22.43 | -0.17% | 160,507 |
| Mar 25, 2026 | 23.41 | 23.44 | 23.14 | 23.44 | 22.47 | -0.26% | 231,610 |
| Mar 24, 2026 | 23.49 | 23.50 | 23.15 | 23.50 | 22.52 | - | 238,219 |
| Mar 16, 2026 | 22.70 | 23.60 | 22.64 | 23.50 | 22.52 | 3.52% | 438,831 |
| Mar 15, 2026 | 22.78 | 22.80 | 22.62 | 22.70 | 21.76 | -0.35% | 110,313 |
| Mar 12, 2026 | 22.88 | 22.90 | 22.66 | 22.78 | 21.83 | 0.44% | 143,179 |
| Mar 11, 2026 | 22.69 | 22.85 | 22.62 | 22.68 | 21.74 | - | 110,028 |
| Mar 10, 2026 | 22.71 | 22.89 | 22.56 | 22.68 | 21.74 | -0.53% | 243,476 |
| Mar 9, 2026 | 22.68 | 22.90 | 22.55 | 22.80 | 21.85 | 0.40% | 190,000 |
| Mar 8, 2026 | 22.45 | 22.78 | 22.45 | 22.71 | 21.77 | 1.29% | 120,334 |
| Mar 5, 2026 | 22.49 | 22.60 | 22.36 | 22.42 | 21.49 | 0.18% | 136,056 |
| Mar 4, 2026 | 21.90 | 22.40 | 21.90 | 22.38 | 21.45 | 2.10% | 114,238 |
| Mar 3, 2026 | 21.90 | 21.97 | 21.70 | 21.92 | 21.01 | -0.27% | 110,551 |
| Mar 2, 2026 | 22.45 | 22.45 | 21.87 | 21.98 | 21.07 | -1.08% | 112,318 |
| Mar 1, 2026 | 21.90 | 22.29 | 21.79 | 22.22 | 21.30 | -0.49% | 160,706 |
| Feb 26, 2026 | 22.51 | 22.61 | 22.24 | 22.33 | 21.40 | -1.37% | 323,648 |
| Feb 25, 2026 | 22.51 | 22.77 | 22.50 | 22.64 | 21.70 | 0.31% | 129,976 |
| Feb 24, 2026 | 22.80 | 22.80 | 22.50 | 22.57 | 21.63 | -1.10% | 123,478 |
| Feb 23, 2026 | 22.79 | 22.91 | 22.70 | 22.82 | 21.87 | 0.13% | 149,830 |
| Feb 19, 2026 | 22.90 | 22.90 | 22.75 | 22.79 | 21.84 | -0.48% | 255,249 |
| Feb 18, 2026 | 22.82 | 22.90 | 22.75 | 22.90 | 21.95 | 0.35% | 107,196 |
| Feb 17, 2026 | 22.71 | 23.02 | 22.60 | 22.82 | 21.87 | 0.48% | 281,861 |
| Feb 16, 2026 | 22.06 | 22.88 | 22.06 | 22.71 | 21.77 | 6.27% | 590,734 |