Tabuk Cement Company (TADAWUL:3090)
Saudi Arabia · Delayed Price · Currency is SAR 10.42
-0.02 (-0.19%)
Jul 31, 2025, 3:19 PM AST
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 10.65 | 10.65 | 10.33 | 10.42 | 10.42 | -0.19% | 117,140 |
| Jul 30, 2025 | 10.60 | 10.70 | 10.44 | 10.44 | 10.44 | -1.51% | 45,147 |
| Jul 29, 2025 | 10.58 | 10.62 | 10.50 | 10.60 | 10.60 | - | 52,678 |
| Jul 28, 2025 | 10.73 | 10.77 | 10.58 | 10.60 | 10.60 | -0.56% | 174,522 |
| Jul 27, 2025 | 10.64 | 10.72 | 10.62 | 10.66 | 10.66 | 0.76% | 115,022 |
| Jul 24, 2025 | 10.36 | 10.88 | 10.36 | 10.58 | 10.58 | 2.82% | 590,975 |
| Jul 23, 2025 | 10.18 | 10.29 | 10.08 | 10.29 | 10.29 | 1.88% | 116,190 |
| Jul 22, 2025 | 10.41 | 10.48 | 10.06 | 10.10 | 10.10 | -1.94% | 213,866 |
| Jul 21, 2025 | 10.90 | 10.90 | 10.16 | 10.30 | 10.30 | -1.53% | 257,313 |
| Jul 20, 2025 | 10.47 | 10.58 | 10.43 | 10.46 | 10.46 | -0.38% | 49,786 |
| Jul 17, 2025 | 10.50 | 10.61 | 10.42 | 10.50 | 10.50 | - | 71,547 |
| Jul 16, 2025 | 10.62 | 10.74 | 10.46 | 10.50 | 10.50 | -1.59% | 197,337 |
| Jul 15, 2025 | 10.83 | 10.85 | 10.67 | 10.67 | 10.67 | -1.39% | 115,388 |
| Jul 14, 2025 | 10.90 | 10.92 | 10.82 | 10.82 | 10.82 | -0.92% | 64,037 |
| Jul 13, 2025 | 10.88 | 10.96 | 10.88 | 10.92 | 10.92 | -0.09% | 68,584 |
| Jul 10, 2025 | 10.91 | 10.98 | 10.86 | 10.93 | 10.93 | 0.09% | 80,798 |
| Jul 9, 2025 | 11.17 | 11.17 | 10.92 | 10.92 | 10.92 | -1.18% | 97,548 |
| Jul 8, 2025 | 11.20 | 11.24 | 11.02 | 11.05 | 11.05 | -1.34% | 140,659 |
| Jul 7, 2025 | 11.00 | 11.24 | 10.93 | 11.20 | 11.20 | 1.82% | 348,901 |
| Jul 6, 2025 | 10.94 | 11.00 | 10.85 | 11.00 | 11.00 | 0.27% | 128,907 |
| Jul 3, 2025 | 10.88 | 10.97 | 10.81 | 10.97 | 10.97 | 0.27% | 178,187 |
| Jul 2, 2025 | 10.93 | 10.98 | 10.86 | 10.94 | 10.94 | -0.55% | 281,830 |
| Jul 1, 2025 | 11.14 | 11.14 | 10.93 | 11.00 | 11.00 | -1.08% | 99,060 |
| Jun 30, 2025 | 11.08 | 11.12 | 11.00 | 11.12 | 11.12 | 0.36% | 110,698 |
| Jun 29, 2025 | 11.14 | 11.14 | 11.00 | 11.08 | 11.08 | 1.09% | 98,448 |
| Jun 26, 2025 | 10.90 | 11.00 | 10.84 | 10.96 | 10.96 | 0.37% | 93,446 |
| Jun 25, 2025 | 10.86 | 10.94 | 10.70 | 10.92 | 10.92 | 2.63% | 170,691 |
| Jun 24, 2025 | 10.52 | 10.78 | 10.50 | 10.64 | 10.64 | 2.90% | 202,231 |
| Jun 23, 2025 | 10.16 | 10.36 | 10.16 | 10.34 | 10.34 | 1.77% | 112,954 |
| Jun 22, 2025 | 10.02 | 10.26 | 10.02 | 10.16 | 10.16 | 0.99% | 112,272 |
| Jun 19, 2025 | 10.16 | 10.26 | 10.04 | 10.06 | 10.06 | -0.98% | 256,814 |
| Jun 18, 2025 | 10.36 | 10.42 | 10.14 | 10.16 | 10.16 | -3.61% | 360,850 |
| Jun 17, 2025 | 10.84 | 10.90 | 10.48 | 10.54 | 10.54 | -2.41% | 196,633 |
| Jun 16, 2025 | 10.60 | 10.86 | 10.60 | 10.80 | 10.80 | 1.89% | 238,338 |
| Jun 15, 2025 | 10.00 | 10.70 | 10.00 | 10.60 | 10.60 | -2.75% | 238,243 |
| Jun 12, 2025 | 11.00 | 11.08 | 10.84 | 10.90 | 10.90 | -2.85% | 239,499 |
| Jun 11, 2025 | 11.22 | 11.40 | 11.12 | 11.22 | 11.22 | 2.19% | 155,463 |
| May 29, 2025 | 10.94 | 11.06 | 10.88 | 10.98 | 10.98 | 0.37% | 107,708 |
| May 28, 2025 | 10.96 | 11.02 | 10.90 | 10.94 | 10.94 | 0.37% | 56,651 |
| May 27, 2025 | 11.00 | 11.10 | 10.82 | 10.90 | 10.90 | -0.91% | 126,768 |
| May 26, 2025 | 11.10 | 11.20 | 10.72 | 11.00 | 11.00 | -0.72% | 179,648 |
| May 25, 2025 | 11.14 | 11.22 | 11.08 | 11.08 | 11.08 | -0.54% | 80,885 |
| May 22, 2025 | 11.32 | 11.40 | 11.14 | 11.14 | 11.14 | -0.71% | 134,638 |
| May 21, 2025 | 11.60 | 11.62 | 11.12 | 11.22 | 11.22 | -4.10% | 154,452 |
| May 20, 2025 | 11.64 | 11.76 | 11.60 | 11.70 | 11.70 | -0.34% | 112,113 |
| May 19, 2025 | 11.74 | 11.78 | 11.64 | 11.74 | 11.74 | -0.51% | 55,378 |
| May 18, 2025 | 11.84 | 11.90 | 11.72 | 11.80 | 11.80 | -0.17% | 31,525 |
| May 15, 2025 | 11.84 | 11.86 | 11.78 | 11.82 | 11.82 | -0.67% | 70,090 |
| May 14, 2025 | 11.90 | 11.98 | 11.84 | 11.90 | 11.90 | - | 129,548 |
| May 13, 2025 | 11.74 | 11.92 | 11.70 | 11.90 | 11.90 | -0.50% | 209,363 |