Tabuk Cement Company (TADAWUL:3090)
Saudi Arabia · Delayed Price · Currency is SAR 8.93
-0.05 (-0.56%)
Jan 21, 2026, 2:31 PM AST
Tabuk Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 9.30 | 9.34 | 9.22 | 9.22 | 9.22 | -1.28% | 56,319 |
| Dec 21, 2025 | 9.31 | 9.50 | 9.28 | 9.34 | 9.34 | 0.43% | 66,644 |
| Dec 18, 2025 | 9.38 | 9.50 | 9.28 | 9.30 | 9.30 | -0.85% | 73,595 |
| Dec 17, 2025 | 9.44 | 9.44 | 9.38 | 9.38 | 9.38 | -0.74% | 35,750 |
| Dec 16, 2025 | 9.51 | 9.56 | 9.43 | 9.45 | 9.45 | -0.63% | 48,890 |
| Dec 15, 2025 | 9.48 | 9.56 | 9.43 | 9.51 | 9.51 | 0.32% | 35,819 |
| Dec 14, 2025 | 9.58 | 9.58 | 9.37 | 9.48 | 9.48 | -1.15% | 74,022 |
| Dec 11, 2025 | 9.55 | 9.60 | 9.50 | 9.59 | 9.59 | 0.42% | 63,122 |
| Dec 10, 2025 | 9.52 | 9.59 | 9.49 | 9.55 | 9.55 | 0.32% | 83,367 |
| Dec 9, 2025 | 9.49 | 9.56 | 9.48 | 9.52 | 9.52 | -0.31% | 26,837 |
| Dec 8, 2025 | 9.56 | 9.56 | 9.50 | 9.55 | 9.55 | -0.10% | 65,874 |
| Dec 7, 2025 | 9.52 | 9.60 | 9.48 | 9.56 | 9.56 | 1.16% | 48,001 |
| Dec 4, 2025 | 9.46 | 9.51 | 9.42 | 9.45 | 9.45 | 0.21% | 100,038 |
| Dec 3, 2025 | 9.44 | 9.48 | 9.41 | 9.43 | 9.43 | -0.11% | 35,804 |
| Dec 2, 2025 | 9.45 | 9.47 | 9.41 | 9.44 | 9.44 | 0.43% | 120,318 |
| Dec 1, 2025 | 9.42 | 9.49 | 9.40 | 9.40 | 9.40 | -0.11% | 147,619 |
| Nov 30, 2025 | 9.57 | 9.57 | 9.40 | 9.41 | 9.41 | -0.84% | 80,517 |
| Nov 27, 2025 | 9.43 | 9.49 | 9.43 | 9.49 | 9.49 | 0.11% | 36,143 |
| Nov 26, 2025 | 9.40 | 9.50 | 9.36 | 9.48 | 9.48 | -0.21% | 76,296 |
| Nov 25, 2025 | 9.46 | 9.57 | 9.42 | 9.50 | 9.50 | -0.73% | 70,813 |
| Nov 24, 2025 | 9.55 | 9.57 | 9.45 | 9.57 | 9.57 | 0.21% | 48,206 |
| Nov 23, 2025 | 9.58 | 9.65 | 9.54 | 9.55 | 9.55 | -0.31% | 35,720 |
| Nov 20, 2025 | 9.61 | 9.69 | 9.58 | 9.58 | 9.58 | -0.83% | 142,444 |
| Nov 19, 2025 | 9.75 | 9.80 | 9.66 | 9.66 | 9.66 | -0.92% | 58,218 |
| Nov 18, 2025 | 9.79 | 9.79 | 9.62 | 9.75 | 9.75 | -0.41% | 145,482 |
| Nov 17, 2025 | 9.90 | 9.90 | 9.70 | 9.79 | 9.79 | -1.21% | 119,570 |
| Nov 16, 2025 | 9.90 | 9.94 | 9.90 | 9.91 | 9.91 | 0.10% | 107,572 |
| Nov 13, 2025 | 9.91 | 9.93 | 9.90 | 9.90 | 9.90 | -0.10% | 165,078 |
| Nov 12, 2025 | 9.91 | 9.94 | 9.90 | 9.91 | 9.91 | 0.10% | 83,597 |