Arabian Cement Company (TADAWUL:3010)
Saudi Arabia · Delayed Price · Currency is SAR 22.97
+0.06 (0.26%)
Jul 2, 2026, 3:12 PM AST
Arabian Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 22.91 | 23.05 | 22.86 | 22.97 | 22.97 | 0.26% | 55,096 |
| Jul 1, 2026 | 23.10 | 23.10 | 22.86 | 22.91 | 22.91 | -0.82% | 131,112 |
| Jun 30, 2026 | 23.09 | 23.23 | 22.88 | 23.10 | 23.10 | -0.04% | 193,134 |
| Jun 29, 2026 | 23.35 | 23.35 | 22.90 | 23.11 | 23.11 | -1.11% | 169,713 |
| Jun 28, 2026 | 23.29 | 23.39 | 23.00 | 23.37 | 23.37 | -0.13% | 62,954 |
| Jun 25, 2026 | 23.30 | 23.46 | 23.22 | 23.40 | 23.40 | 0.43% | 126,853 |
| Jun 24, 2026 | 22.96 | 23.30 | 22.95 | 23.30 | 23.30 | 1.48% | 95,884 |
| Jun 23, 2026 | 23.05 | 23.16 | 22.94 | 22.96 | 22.96 | -0.82% | 202,596 |
| Jun 22, 2026 | 23.49 | 23.49 | 23.10 | 23.15 | 23.15 | -1.03% | 120,939 |
| Jun 21, 2026 | 23.30 | 23.50 | 23.30 | 23.39 | 23.39 | -0.47% | 50,739 |
| Jun 18, 2026 | 23.44 | 23.66 | 23.30 | 23.50 | 23.50 | 0.26% | 173,293 |
| Jun 17, 2026 | 23.35 | 23.56 | 23.30 | 23.44 | 23.44 | 0.21% | 39,430 |
| Jun 16, 2026 | 23.45 | 23.72 | 23.30 | 23.39 | 23.39 | 0.30% | 107,625 |
| Jun 15, 2026 | 22.67 | 23.49 | 22.67 | 23.32 | 23.32 | 2.64% | 344,918 |
| Jun 14, 2026 | 22.76 | 22.80 | 22.58 | 22.72 | 22.72 | 0.71% | 128,135 |
| Jun 11, 2026 | 22.50 | 22.62 | 22.47 | 22.56 | 22.56 | 0.27% | 74,217 |
| Jun 10, 2026 | 22.55 | 22.56 | 22.44 | 22.50 | 22.50 | -0.27% | 210,456 |
| Jun 9, 2026 | 22.60 | 22.65 | 22.50 | 22.56 | 22.56 | -0.04% | 222,205 |
| Jun 8, 2026 | 22.60 | 22.60 | 22.55 | 22.57 | 22.57 | -0.27% | 134,927 |
| Jun 7, 2026 | 22.80 | 22.80 | 22.59 | 22.63 | 22.63 | -0.53% | 71,355 |
| Jun 4, 2026 | 22.78 | 22.80 | 22.60 | 22.75 | 22.75 | -0.13% | 102,440 |
| Jun 3, 2026 | 22.80 | 22.84 | 22.73 | 22.78 | 22.78 | 0.04% | 87,594 |
| Jun 2, 2026 | 22.78 | 22.84 | 22.70 | 22.77 | 22.77 | - | 52,621 |
| Jun 1, 2026 | 22.78 | 23.00 | 22.66 | 22.77 | 22.77 | 0.04% | 107,397 |
| May 31, 2026 | 22.81 | 23.07 | 22.76 | 22.76 | 22.76 | -0.22% | 55,588 |
| May 21, 2026 | 22.68 | 22.81 | 22.55 | 22.81 | 22.81 | 0.57% | 115,577 |
| May 20, 2026 | 22.55 | 22.75 | 22.42 | 22.68 | 22.68 | 0.22% | 140,695 |
| May 19, 2026 | 22.49 | 22.63 | 22.42 | 22.63 | 22.63 | 0.71% | 62,292 |
| May 18, 2026 | 22.57 | 22.57 | 22.40 | 22.47 | 22.47 | -0.44% | 57,966 |
| May 17, 2026 | 22.61 | 22.89 | 22.50 | 22.57 | 22.57 | -0.57% | 113,418 |
| May 14, 2026 | 22.85 | 23.05 | 22.50 | 22.70 | 22.70 | -0.87% | 514,607 |
| May 13, 2026 | 23.23 | 23.23 | 22.90 | 22.90 | 22.90 | -1.29% | 194,202 |
| May 12, 2026 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | -0.94% | 90,934 |
| May 11, 2026 | 23.32 | 23.55 | 23.26 | 23.42 | 23.42 | 0.17% | 101,871 |
| May 10, 2026 | 23.25 | 23.50 | 23.25 | 23.38 | 23.38 | 0.13% | 93,458 |
| May 7, 2026 | 23.20 | 23.36 | 23.11 | 23.35 | 23.35 | 0.65% | 84,524 |
| May 6, 2026 | 23.22 | 23.41 | 23.19 | 23.20 | 23.20 | -0.09% | 229,988 |
| May 5, 2026 | 23.43 | 23.43 | 23.12 | 23.22 | 23.22 | -0.64% | 90,060 |
| 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 |