Arabian Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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