Tabuk Cement Company (TADAWUL:3090)
Saudi Arabia · Delayed Price · Currency is SAR 8.02
+0.01 (0.12%)
Mar 3, 2026, 3:12 PM AST
Tabuk Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 7.90 | 8.05 | 7.90 | 8.02 | 8.02 | - | 46,490 |
| Mar 2, 2026 | 8.08 | 8.18 | 7.99 | 8.02 | 8.02 | -0.87% | 100,089 |
| Mar 1, 2026 | 7.70 | 8.32 | 7.70 | 8.09 | 8.09 | -2.88% | 100,370 |
| Feb 26, 2026 | 8.22 | 8.36 | 8.22 | 8.33 | 8.33 | - | 75,464 |
| Feb 25, 2026 | 8.30 | 8.34 | 8.26 | 8.33 | 8.33 | 0.48% | 49,650 |
| Feb 24, 2026 | 8.31 | 8.31 | 8.22 | 8.29 | 8.29 | -0.24% | 37,348 |
| Feb 23, 2026 | 8.37 | 8.46 | 8.21 | 8.31 | 8.31 | -0.72% | 135,024 |
| Feb 19, 2026 | 8.49 | 8.51 | 8.33 | 8.37 | 8.37 | -1.53% | 99,480 |
| Feb 18, 2026 | 8.45 | 8.50 | 8.39 | 8.50 | 8.50 | 0.59% | 41,714 |
| Feb 17, 2026 | 8.54 | 8.54 | 8.40 | 8.45 | 8.45 | -0.82% | 97,324 |
| Feb 16, 2026 | 8.53 | 8.53 | 8.44 | 8.52 | 8.52 | -0.35% | 79,381 |
| Feb 15, 2026 | 8.42 | 8.59 | 8.42 | 8.55 | 8.55 | 0.35% | 219,225 |
| Feb 12, 2026 | 8.44 | 8.52 | 8.42 | 8.52 | 8.52 | 0.83% | 188,215 |
| Feb 11, 2026 | 8.42 | 8.51 | 8.36 | 8.45 | 8.45 | -0.47% | 84,489 |
| Feb 10, 2026 | 8.37 | 8.52 | 8.34 | 8.49 | 8.49 | 1.43% | 154,125 |
| Feb 9, 2026 | 8.41 | 8.46 | 8.31 | 8.37 | 8.37 | -0.48% | 559,101 |
| Feb 8, 2026 | 8.47 | 8.50 | 8.35 | 8.41 | 8.41 | 0.24% | 123,957 |
| Feb 5, 2026 | 8.70 | 8.75 | 8.35 | 8.39 | 8.39 | -4.11% | 480,564 |
| Feb 4, 2026 | 8.84 | 8.86 | 8.68 | 8.75 | 8.75 | -1.02% | 359,232 |
| Feb 3, 2026 | 8.94 | 8.95 | 8.82 | 8.84 | 8.84 | -0.79% | 72,256 |
| Feb 2, 2026 | 8.90 | 8.91 | 8.66 | 8.91 | 8.91 | 0.11% | 79,385 |
| Feb 1, 2026 | 8.98 | 9.00 | 8.82 | 8.90 | 8.90 | -0.89% | 90,106 |
| Jan 29, 2026 | 9.10 | 9.12 | 8.94 | 8.98 | 8.98 | -1.10% | 194,505 |
| Jan 28, 2026 | 9.17 | 9.27 | 9.08 | 9.08 | 9.08 | -0.98% | 155,692 |
| Jan 27, 2026 | 9.16 | 9.25 | 9.11 | 9.17 | 9.17 | 0.22% | 301,023 |
| Jan 26, 2026 | 9.06 | 9.15 | 9.03 | 9.15 | 9.15 | 0.88% | 111,519 |
| Jan 25, 2026 | 9.00 | 9.08 | 9.00 | 9.07 | 9.07 | 0.89% | 164,255 |
| Jan 22, 2026 | 8.89 | 9.00 | 8.89 | 8.99 | 8.99 | 0.56% | 181,797 |
| Jan 21, 2026 | 8.96 | 8.96 | 8.86 | 8.94 | 8.94 | -0.45% | 48,559 |
| Jan 20, 2026 | 8.98 | 8.99 | 8.89 | 8.98 | 8.98 | -0.22% | 123,673 |
| Jan 19, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.22% | 30,843 |
| Jan 18, 2026 | 8.95 | 9.05 | 8.94 | 8.98 | 8.98 | 0.45% | 210,642 |
| Jan 15, 2026 | 9.05 | 9.08 | 8.91 | 8.94 | 8.94 | -0.67% | 73,300 |
| Jan 14, 2026 | 9.09 | 9.11 | 8.97 | 9.00 | 9.00 | -0.99% | 101,470 |
| Jan 13, 2026 | 9.09 | 9.14 | 9.05 | 9.09 | 9.09 | 0.22% | 119,939 |
| Jan 12, 2026 | 8.96 | 9.08 | 8.96 | 9.07 | 9.07 | 1.57% | 170,676 |
| Jan 11, 2026 | 8.87 | 8.97 | 8.83 | 8.93 | 8.93 | 1.25% | 88,166 |
| Jan 8, 2026 | 9.00 | 9.00 | 8.82 | 8.82 | 8.82 | -2.00% | 177,659 |
| Jan 7, 2026 | 8.99 | 9.07 | 8.93 | 9.00 | 9.00 | 1.12% | 62,169 |
| Jan 6, 2026 | 8.90 | 8.98 | 8.88 | 8.90 | 8.90 | -0.89% | 128,717 |
| Jan 5, 2026 | 9.04 | 9.06 | 8.91 | 8.98 | 8.98 | -0.66% | 103,743 |
| Jan 4, 2026 | 9.10 | 9.15 | 8.90 | 9.04 | 9.04 | -1.31% | 56,720 |
| Jan 1, 2026 | 9.08 | 9.16 | 9.08 | 9.16 | 9.16 | 0.88% | 66,645 |
| Dec 31, 2025 | 8.96 | 9.12 | 8.96 | 9.08 | 9.08 | 1.11% | 59,465 |
| Dec 30, 2025 | 9.13 | 9.15 | 8.96 | 8.98 | 8.98 | -1.86% | 117,839 |
| Dec 29, 2025 | 9.16 | 9.17 | 9.10 | 9.15 | 9.15 | 0.22% | 117,684 |
| Dec 28, 2025 | 9.17 | 9.20 | 9.08 | 9.13 | 9.13 | -0.76% | 53,196 |
| Dec 25, 2025 | 9.25 | 9.25 | 9.08 | 9.20 | 9.20 | -0.65% | 134,426 |
| Dec 24, 2025 | 9.19 | 9.26 | 9.16 | 9.26 | 9.26 | 0.76% | 143,429 |
| Dec 23, 2025 | 9.18 | 9.28 | 9.16 | 9.19 | 9.19 | -0.33% | 215,420 |