Arabian Cement Company (TADAWUL:3010)
Saudi Arabia · Delayed Price · Currency is SAR 17.91
+0.05 (0.28%)
Nov 5, 2026, 3:19 PM AST
Arabian Cement Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 17.95 | 18.02 | 17.87 | 17.91 | 17.91 | 0.28% | 94,621 |
| Nov 4, 2026 | 17.95 | 18.04 | 17.82 | 17.86 | 17.86 | -0.11% | 135,395 |
| Nov 3, 2026 | 17.87 | 17.99 | 17.85 | 17.88 | 17.88 | 0.06% | 80,707 |
| Nov 2, 2026 | 17.89 | 17.96 | 17.80 | 17.87 | 17.87 | -0.11% | 103,153 |
| Nov 1, 2026 | 17.91 | 18.03 | 17.75 | 17.89 | 17.89 | -0.06% | 136,008 |
| Oct 29, 2026 | 18.31 | 18.31 | 17.86 | 17.90 | 17.90 | -1.43% | 284,578 |
| Oct 28, 2026 | 18.48 | 18.48 | 17.76 | 18.16 | 18.16 | 0.94% | 642,095 |
| Oct 27, 2026 | 18.96 | 18.99 | 17.99 | 17.99 | 17.99 | -4.56% | 674,326 |
| Oct 26, 2026 | 18.00 | 18.92 | 17.98 | 18.85 | 18.85 | 1.13% | 308,005 |
| Oct 25, 2026 | 19.12 | 19.21 | 18.49 | 18.64 | 18.64 | -2.51% | 150,306 |
| Oct 22, 2026 | 19.50 | 19.60 | 19.10 | 19.12 | 19.12 | -1.95% | 98,342 |
| Oct 21, 2026 | 20.06 | 20.06 | 19.50 | 19.50 | 19.50 | -2.79% | 83,103 |
| Oct 20, 2026 | 19.92 | 20.26 | 19.70 | 20.06 | 20.06 | 0.45% | 135,079 |
| Oct 19, 2026 | 20.10 | 20.11 | 19.77 | 19.97 | 19.97 | -0.15% | 94,153 |
| Oct 18, 2026 | 19.50 | 20.10 | 19.50 | 20.00 | 20.00 | 2.25% | 60,986 |
| Oct 15, 2026 | 19.51 | 19.56 | 19.24 | 19.56 | 19.56 | 0.26% | 125,352 |
| Oct 14, 2026 | 19.79 | 19.79 | 19.50 | 19.51 | 19.51 | -1.37% | 118,920 |
| Oct 13, 2026 | 19.80 | 19.92 | 19.61 | 19.78 | 19.78 | - | 106,042 |
| Oct 12, 2026 | 19.90 | 19.93 | 19.70 | 19.78 | 19.78 | -1.10% | 121,178 |
| Oct 11, 2026 | 20.12 | 20.12 | 19.83 | 20.00 | 20.00 | -0.89% | 110,916 |
| Oct 8, 2026 | 20.04 | 20.18 | 19.96 | 20.18 | 20.18 | 0.60% | 78,599 |
| Oct 7, 2026 | 20.04 | 20.15 | 19.87 | 20.06 | 20.06 | -0.25% | 71,631 |
| Oct 6, 2026 | 20.14 | 20.23 | 20.00 | 20.11 | 20.11 | -0.15% | 35,115 |
| Oct 5, 2026 | 20.00 | 20.14 | 19.85 | 20.14 | 20.14 | 0.70% | 76,527 |
| Oct 4, 2026 | 19.62 | 20.01 | 19.62 | 20.00 | 20.00 | 2.25% | 112,377 |
| Oct 1, 2026 | 19.80 | 19.80 | 19.54 | 19.56 | 19.56 | -1.01% | 187,882 |
| Sep 30, 2026 | 20.20 | 20.20 | 19.53 | 19.76 | 19.76 | -1.20% | 190,629 |
| Sep 29, 2026 | 20.31 | 20.35 | 19.90 | 20.00 | 20.00 | -1.53% | 153,937 |
| Sep 28, 2026 | 20.75 | 20.75 | 20.30 | 20.31 | 20.31 | -1.88% | 202,493 |
| Sep 27, 2026 | 20.60 | 20.72 | 20.50 | 20.70 | 20.70 | 0.49% | 125,636 |
| Sep 24, 2026 | 20.72 | 20.73 | 20.60 | 20.60 | 20.60 | -0.58% | 51,474 |
| Sep 22, 2026 | 20.68 | 20.75 | 20.50 | 20.72 | 20.72 | 0.63% | 96,972 |
| Sep 21, 2026 | 20.60 | 20.73 | 20.56 | 20.59 | 20.59 | -0.05% | 76,873 |
| Sep 20, 2026 | 20.66 | 20.68 | 20.60 | 20.60 | 20.60 | -0.39% | 101,038 |
| Sep 17, 2026 | 21.06 | 21.10 | 20.68 | 20.68 | 20.68 | -2.04% | 262,319 |
| Sep 16, 2026 | 21.52 | 21.54 | 21.09 | 21.11 | 21.11 | -2.22% | 128,992 |
| Sep 15, 2026 | 21.62 | 21.64 | 21.50 | 21.59 | 21.59 | -0.14% | 134,225 |
| Sep 14, 2026 | 21.56 | 21.69 | 21.55 | 21.62 | 21.62 | 0.14% | 219,240 |
| Sep 13, 2026 | 21.60 | 21.68 | 21.53 | 21.59 | 21.59 | -0.28% | 152,832 |
| Sep 10, 2026 | 21.62 | 21.74 | 21.61 | 21.65 | 21.65 | 0.14% | 97,442 |
| Sep 9, 2026 | 21.63 | 21.67 | 21.60 | 21.62 | 21.62 | -0.32% | 73,361 |
| Sep 8, 2026 | 21.58 | 21.69 | 21.50 | 21.69 | 21.69 | 0.23% | 47,436 |
| Sep 7, 2026 | 21.69 | 21.71 | 21.52 | 21.64 | 21.64 | -0.37% | 66,563 |
| Sep 6, 2026 | 21.72 | 21.73 | 21.60 | 21.72 | 21.72 | - | 114,843 |
| 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 |