Tabuk Cement Company (TADAWUL:3090)
Saudi Arabia · Delayed Price · Currency is SAR 8.98
-0.17 (-1.86%)
Dec 30, 2025, 3:10 PM AST
Tabuk Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 9.93 | 10.00 | 9.90 | 9.90 | 9.90 | -0.30% | 126,107 |
| Nov 10, 2025 | 9.93 | 9.95 | 9.90 | 9.93 | 9.93 | -0.20% | 154,901 |
| Nov 9, 2025 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -1.68% | 127,506 |
| Nov 6, 2025 | 10.02 | 10.16 | 10.00 | 10.12 | 10.12 | 1.00% | 34,844 |
| Nov 5, 2025 | 10.15 | 10.15 | 10.02 | 10.02 | 10.02 | -1.28% | 116,005 |
| Nov 4, 2025 | 10.19 | 10.19 | 10.07 | 10.15 | 10.15 | -0.10% | 129,809 |
| Nov 3, 2025 | 10.13 | 10.16 | 10.07 | 10.16 | 10.16 | 0.49% | 172,470 |
| Nov 2, 2025 | 10.24 | 10.24 | 10.10 | 10.11 | 10.11 | -0.59% | 74,038 |
| Oct 30, 2025 | 10.19 | 10.20 | 10.12 | 10.17 | 10.17 | 0.10% | 81,148 |
| Oct 29, 2025 | 10.11 | 10.18 | 10.11 | 10.16 | 10.16 | -0.10% | 84,157 |
| Oct 28, 2025 | 10.15 | 10.20 | 10.11 | 10.17 | 10.17 | 0.49% | 87,653 |
| Oct 27, 2025 | 10.19 | 10.20 | 10.10 | 10.12 | 10.12 | -0.49% | 109,566 |
| Oct 26, 2025 | 10.12 | 10.21 | 10.12 | 10.17 | 10.17 | 0.49% | 33,976 |
| Oct 23, 2025 | 10.36 | 10.36 | 10.10 | 10.12 | 10.12 | -0.49% | 213,112 |
| Oct 22, 2025 | 10.25 | 10.32 | 10.16 | 10.17 | 10.17 | -1.07% | 482,501 |
| Oct 21, 2025 | 10.48 | 10.48 | 10.21 | 10.28 | 10.28 | -1.25% | 247,891 |