Tabuk Cement Company (TADAWUL:3090)
Saudi Arabia · Delayed Price · Currency is SAR 7.90
+0.03 (0.38%)
May 21, 2026, 3:16 PM AST
Tabuk Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 7.89 | 7.93 | 7.89 | 7.90 | 7.90 | 0.38% | 101,903 |
| May 20, 2026 | 7.91 | 7.91 | 7.85 | 7.87 | 7.87 | 0.13% | 154,813 |
| May 19, 2026 | 7.90 | 7.93 | 7.86 | 7.86 | 7.86 | -0.51% | 64,742 |
| May 18, 2026 | 7.95 | 7.95 | 7.86 | 7.90 | 7.90 | -0.88% | 65,396 |
| May 17, 2026 | 7.89 | 7.97 | 7.88 | 7.97 | 7.97 | 1.14% | 139,009 |
| May 14, 2026 | 7.93 | 7.95 | 7.87 | 7.88 | 7.88 | -0.63% | 236,986 |
| May 13, 2026 | 7.99 | 8.00 | 7.93 | 7.93 | 7.93 | -0.75% | 154,399 |
| May 12, 2026 | 7.99 | 8.02 | 7.95 | 7.99 | 7.99 | 0.13% | 171,311 |
| May 11, 2026 | 8.01 | 8.06 | 7.96 | 7.98 | 7.98 | -1.12% | 299,863 |
| May 10, 2026 | 8.06 | 8.09 | 8.03 | 8.07 | 8.07 | 0.12% | 194,457 |
| May 7, 2026 | 7.98 | 8.09 | 7.92 | 8.06 | 8.06 | 1.00% | 407,248 |
| May 6, 2026 | 8.01 | 8.01 | 7.93 | 7.98 | 7.98 | -0.25% | 209,656 |
| May 5, 2026 | 8.08 | 8.08 | 7.95 | 8.00 | 8.00 | -0.87% | 207,756 |
| May 4, 2026 | 8.03 | 8.09 | 8.02 | 8.07 | 8.07 | 0.50% | 220,372 |
| May 3, 2026 | 8.02 | 8.06 | 8.00 | 8.03 | 8.03 | 0.37% | 216,885 |
| Apr 30, 2026 | 8.03 | 8.07 | 8.00 | 8.00 | 8.00 | -0.12% | 215,286 |
| Apr 29, 2026 | 8.09 | 8.09 | 8.01 | 8.01 | 8.01 | -0.87% | 256,144 |
| Apr 28, 2026 | 8.03 | 8.23 | 8.03 | 8.08 | 8.08 | 1.00% | 595,014 |
| Apr 27, 2026 | 8.00 | 8.03 | 7.97 | 8.00 | 8.00 | - | 117,513 |
| Apr 26, 2026 | 7.98 | 8.00 | 7.95 | 8.00 | 8.00 | 0.25% | 85,490 |
| Apr 23, 2026 | 7.96 | 8.01 | 7.96 | 7.98 | 7.98 | 0.25% | 74,796 |
| Apr 22, 2026 | 8.03 | 8.03 | 7.96 | 7.96 | 7.96 | -0.87% | 65,338 |
| Apr 21, 2026 | 7.98 | 8.03 | 7.98 | 8.03 | 8.03 | 0.63% | 63,524 |
| Apr 20, 2026 | 8.11 | 8.11 | 7.97 | 7.98 | 7.98 | -1.24% | 195,535 |
| Apr 19, 2026 | 8.07 | 8.12 | 8.05 | 8.08 | 8.08 | 0.12% | 196,321 |
| Apr 16, 2026 | 8.07 | 8.10 | 8.02 | 8.07 | 8.07 | - | 193,589 |
| Apr 15, 2026 | 8.05 | 8.09 | 8.05 | 8.07 | 8.07 | 0.62% | 140,724 |
| Apr 14, 2026 | 7.98 | 8.06 | 7.98 | 8.02 | 8.02 | 0.38% | 209,812 |
| Apr 13, 2026 | 8.06 | 8.06 | 7.97 | 7.99 | 7.99 | -0.25% | 114,527 |
| Apr 12, 2026 | 7.94 | 8.07 | 7.94 | 8.01 | 8.01 | -0.50% | 174,233 |
| Apr 9, 2026 | 8.16 | 8.16 | 8.00 | 8.05 | 8.05 | -0.62% | 108,740 |
| Apr 8, 2026 | 7.97 | 8.10 | 7.97 | 8.10 | 8.10 | 3.45% | 265,910 |
| Apr 7, 2026 | 8.20 | 8.20 | 7.82 | 7.83 | 7.83 | -4.51% | 663,703 |
| Apr 6, 2026 | 8.26 | 8.27 | 8.13 | 8.20 | 8.20 | -0.73% | 132,908 |
| Apr 5, 2026 | 8.22 | 8.28 | 8.21 | 8.26 | 8.26 | 0.61% | 106,191 |
| Apr 2, 2026 | 8.44 | 8.45 | 8.20 | 8.21 | 8.21 | -2.73% | 466,314 |
| Apr 1, 2026 | 8.47 | 8.51 | 8.35 | 8.44 | 8.44 | 0.12% | 135,466 |
| Mar 31, 2026 | 8.41 | 8.48 | 8.39 | 8.43 | 8.43 | 0.24% | 118,113 |
| Mar 30, 2026 | 8.45 | 8.45 | 8.36 | 8.41 | 8.41 | -0.36% | 85,630 |
| Mar 29, 2026 | 8.41 | 8.46 | 8.39 | 8.44 | 8.44 | 0.36% | 100,100 |
| Mar 26, 2026 | 8.46 | 8.47 | 8.41 | 8.41 | 8.41 | -0.71% | 90,130 |
| Mar 25, 2026 | 8.38 | 8.47 | 8.38 | 8.47 | 8.47 | 1.07% | 139,318 |
| Mar 24, 2026 | 8.65 | 8.65 | 8.37 | 8.38 | 8.38 | -3.23% | 114,661 |
| Mar 16, 2026 | 8.23 | 8.66 | 8.21 | 8.66 | 8.66 | 5.22% | 482,477 |
| Mar 15, 2026 | 8.29 | 8.29 | 8.20 | 8.23 | 8.23 | -0.60% | 43,499 |
| Mar 12, 2026 | 8.23 | 8.29 | 8.21 | 8.28 | 8.28 | 0.61% | 104,142 |
| Mar 11, 2026 | 8.27 | 8.27 | 8.20 | 8.23 | 8.23 | -0.24% | 57,632 |
| Mar 10, 2026 | 8.29 | 8.29 | 8.19 | 8.25 | 8.25 | 0.49% | 47,913 |
| Mar 9, 2026 | 8.35 | 8.35 | 8.15 | 8.21 | 8.21 | -0.61% | 142,886 |
| Mar 8, 2026 | 8.17 | 8.52 | 8.12 | 8.26 | 8.26 | 1.10% | 200,289 |