Tabuk Cement Company (TADAWUL:3090)
Saudi Arabia · Delayed Price · Currency is SAR 10.21
+0.07 (0.69%)
Sep 4, 2025, 3:19 PM AST
Tabuk Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.15 | 10.21 | 10.13 | 10.21 | 10.21 | 0.69% | 61,252 |
| Sep 3, 2025 | 10.17 | 10.25 | 10.10 | 10.14 | 10.14 | -0.59% | 86,979 |
| Sep 2, 2025 | 10.24 | 10.27 | 10.11 | 10.20 | 10.20 | -0.39% | 131,435 |
| Sep 1, 2025 | 10.35 | 10.36 | 10.24 | 10.24 | 10.24 | -1.16% | 123,789 |
| Aug 31, 2025 | 10.48 | 10.48 | 10.35 | 10.36 | 10.36 | -3.45% | 202,595 |
| Aug 28, 2025 | 10.80 | 10.80 | 10.65 | 10.73 | 10.48 | - | 205,458 |
| Aug 27, 2025 | 10.82 | 10.90 | 10.70 | 10.73 | 10.48 | -0.83% | 261,354 |
| Aug 26, 2025 | 10.83 | 10.85 | 10.72 | 10.82 | 10.57 | - | 125,548 |
| Aug 25, 2025 | 10.86 | 10.87 | 10.71 | 10.82 | 10.57 | -0.18% | 103,295 |
| Aug 24, 2025 | 10.60 | 10.96 | 10.60 | 10.84 | 10.59 | 2.26% | 171,725 |
| Aug 21, 2025 | 10.59 | 10.63 | 10.51 | 10.60 | 10.35 | - | 138,859 |
| Aug 20, 2025 | 10.59 | 10.63 | 10.54 | 10.60 | 10.35 | -0.28% | 129,692 |
| Aug 19, 2025 | 10.68 | 10.70 | 10.56 | 10.63 | 10.38 | -0.47% | 212,876 |
| Aug 18, 2025 | 10.74 | 10.75 | 10.61 | 10.68 | 10.43 | -0.74% | 140,126 |
| Aug 17, 2025 | 10.48 | 10.79 | 10.47 | 10.76 | 10.51 | 2.67% | 66,388 |
| Aug 14, 2025 | 10.44 | 10.68 | 10.35 | 10.48 | 10.24 | 0.48% | 83,123 |
| Aug 13, 2025 | 10.79 | 10.79 | 10.32 | 10.43 | 10.19 | -0.95% | 148,482 |
| Aug 12, 2025 | 10.61 | 10.90 | 10.48 | 10.53 | 10.28 | -0.66% | 77,680 |
| Aug 11, 2025 | 10.82 | 10.83 | 10.60 | 10.60 | 10.35 | -2.39% | 70,828 |
| Aug 10, 2025 | 11.00 | 11.03 | 10.81 | 10.86 | 10.61 | -1.00% | 71,756 |
| Aug 7, 2025 | 10.66 | 11.00 | 10.62 | 10.97 | 10.71 | 3.00% | 128,886 |
| Aug 6, 2025 | 10.40 | 10.66 | 10.40 | 10.65 | 10.40 | 2.40% | 95,498 |
| Aug 5, 2025 | 10.34 | 10.40 | 10.29 | 10.40 | 10.16 | 0.19% | 290,729 |
| Aug 4, 2025 | 10.35 | 10.48 | 10.28 | 10.38 | 10.14 | 0.29% | 32,025 |
| Aug 3, 2025 | 10.50 | 10.55 | 10.29 | 10.35 | 10.11 | -0.67% | 50,147 |
| Jul 31, 2025 | 10.65 | 10.65 | 10.33 | 10.42 | 10.18 | -0.19% | 117,140 |
| Jul 30, 2025 | 10.60 | 10.70 | 10.44 | 10.44 | 10.20 | -1.51% | 45,147 |
| Jul 29, 2025 | 10.58 | 10.62 | 10.50 | 10.60 | 10.35 | - | 52,678 |
| Jul 28, 2025 | 10.73 | 10.77 | 10.58 | 10.60 | 10.35 | -0.56% | 174,522 |
| Jul 27, 2025 | 10.64 | 10.72 | 10.62 | 10.66 | 10.41 | 0.76% | 115,022 |
| Jul 24, 2025 | 10.36 | 10.88 | 10.36 | 10.58 | 10.33 | 2.82% | 590,975 |
| Jul 23, 2025 | 10.18 | 10.29 | 10.08 | 10.29 | 10.05 | 1.88% | 116,190 |
| Jul 22, 2025 | 10.41 | 10.48 | 10.06 | 10.10 | 9.86 | -1.94% | 213,866 |
| Jul 21, 2025 | 10.90 | 10.90 | 10.16 | 10.30 | 10.06 | -1.53% | 257,313 |
| Jul 20, 2025 | 10.47 | 10.58 | 10.43 | 10.46 | 10.22 | -0.38% | 49,786 |
| Jul 17, 2025 | 10.50 | 10.61 | 10.42 | 10.50 | 10.26 | - | 71,547 |
| Jul 16, 2025 | 10.62 | 10.74 | 10.46 | 10.50 | 10.26 | -1.59% | 197,337 |
| Jul 15, 2025 | 10.83 | 10.85 | 10.67 | 10.67 | 10.42 | -1.39% | 115,388 |
| Jul 14, 2025 | 10.90 | 10.92 | 10.82 | 10.82 | 10.57 | -0.92% | 64,037 |
| Jul 13, 2025 | 10.88 | 10.96 | 10.88 | 10.92 | 10.67 | -0.09% | 68,584 |
| Jul 10, 2025 | 10.91 | 10.98 | 10.86 | 10.93 | 10.68 | 0.09% | 80,798 |
| Jul 9, 2025 | 11.17 | 11.17 | 10.92 | 10.92 | 10.67 | -1.18% | 97,548 |
| Jul 8, 2025 | 11.20 | 11.24 | 11.02 | 11.05 | 10.79 | -1.34% | 140,659 |
| Jul 7, 2025 | 11.00 | 11.24 | 10.93 | 11.20 | 10.94 | 1.82% | 348,901 |
| Jul 6, 2025 | 10.94 | 11.00 | 10.85 | 11.00 | 10.74 | 0.27% | 128,907 |
| Jul 3, 2025 | 10.88 | 10.97 | 10.81 | 10.97 | 10.71 | 0.27% | 178,187 |
| Jul 2, 2025 | 10.93 | 10.98 | 10.86 | 10.94 | 10.69 | -0.55% | 281,830 |
| Jul 1, 2025 | 11.14 | 11.14 | 10.93 | 11.00 | 10.74 | -1.08% | 99,060 |
| Jun 30, 2025 | 11.08 | 11.12 | 11.00 | 11.12 | 10.86 | 0.36% | 110,698 |
| Jun 29, 2025 | 11.14 | 11.14 | 11.00 | 11.08 | 10.82 | 1.09% | 98,448 |