Tabuk Cement Company (TADAWUL:3090)
Saudi Arabia · Delayed Price · Currency is SAR 7.55
+0.04 (0.53%)
Jul 23, 2026, 3:18 PM AST
Tabuk Cement Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 7.54 | 7.55 | 7.51 | 7.55 | 7.55 | 0.53% | 85,443 |
| Jul 22, 2026 | 7.50 | 7.55 | 7.49 | 7.51 | 7.51 | 0.13% | 111,242 |
| Jul 21, 2026 | 7.50 | 7.56 | 7.46 | 7.50 | 7.50 | -0.40% | 61,906 |
| Jul 20, 2026 | 7.59 | 7.59 | 7.50 | 7.53 | 7.53 | -0.66% | 71,365 |
| Jul 19, 2026 | 7.74 | 7.74 | 7.57 | 7.58 | 7.58 | -2.07% | 130,544 |
| Jul 16, 2026 | 7.73 | 7.74 | 7.70 | 7.74 | 7.74 | 0.13% | 100,042 |
| Jul 15, 2026 | 7.71 | 7.75 | 7.71 | 7.73 | 7.73 | 0.13% | 67,140 |
| Jul 14, 2026 | 7.76 | 7.76 | 7.70 | 7.72 | 7.72 | -0.52% | 120,358 |
| Jul 13, 2026 | 7.74 | 7.80 | 7.70 | 7.76 | 7.76 | 0.13% | 145,757 |
| Jul 12, 2026 | 7.76 | 7.77 | 7.72 | 7.75 | 7.75 | -0.13% | 51,038 |
| Jul 9, 2026 | 7.78 | 7.78 | 7.70 | 7.76 | 7.76 | - | 150,556 |
| Jul 8, 2026 | 7.75 | 7.79 | 7.71 | 7.76 | 7.76 | -0.39% | 242,791 |
| Jul 7, 2026 | 7.81 | 7.81 | 7.75 | 7.79 | 7.79 | -0.38% | 90,085 |
| Jul 6, 2026 | 7.84 | 7.84 | 7.77 | 7.82 | 7.82 | -0.38% | 74,704 |
| Jul 5, 2026 | 7.85 | 7.87 | 7.79 | 7.85 | 7.85 | -0.25% | 131,412 |
| Jul 2, 2026 | 7.89 | 7.89 | 7.82 | 7.87 | 7.87 | -0.25% | 114,428 |
| Jul 1, 2026 | 7.87 | 7.90 | 7.83 | 7.89 | 7.89 | 0.13% | 164,851 |
| Jun 30, 2026 | 7.84 | 7.89 | 7.81 | 7.88 | 7.88 | 0.51% | 167,097 |
| Jun 29, 2026 | 7.78 | 7.84 | 7.78 | 7.84 | 7.84 | 0.38% | 83,123 |
| Jun 28, 2026 | 7.78 | 7.82 | 7.76 | 7.81 | 7.81 | -0.13% | 39,163 |
| Jun 25, 2026 | 7.79 | 7.87 | 7.76 | 7.82 | 7.82 | 0.26% | 135,439 |
| Jun 24, 2026 | 7.78 | 7.80 | 7.76 | 7.80 | 7.80 | 0.26% | 91,382 |
| Jun 23, 2026 | 7.78 | 7.80 | 7.76 | 7.78 | 7.78 | - | 67,328 |
| Jun 22, 2026 | 7.75 | 7.80 | 7.72 | 7.78 | 7.78 | 0.39% | 164,263 |
| Jun 21, 2026 | 7.77 | 7.77 | 7.72 | 7.75 | 7.75 | - | 118,447 |
| Jun 18, 2026 | 7.81 | 7.83 | 7.73 | 7.75 | 7.75 | -0.64% | 222,363 |
| Jun 17, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.76% | 145,475 |
| Jun 16, 2026 | 7.95 | 7.96 | 7.89 | 7.94 | 7.94 | 0.63% | 63,917 |
| Jun 15, 2026 | 7.80 | 7.94 | 7.80 | 7.89 | 7.89 | 1.28% | 166,213 |
| Jun 14, 2026 | 7.80 | 7.85 | 7.77 | 7.79 | 7.79 | -0.13% | 123,423 |
| Jun 11, 2026 | 7.76 | 7.80 | 7.75 | 7.80 | 7.80 | 0.26% | 79,547 |
| Jun 10, 2026 | 7.81 | 7.84 | 7.77 | 7.78 | 7.78 | -0.26% | 65,918 |
| Jun 9, 2026 | 7.80 | 7.86 | 7.79 | 7.80 | 7.80 | -0.26% | 167,762 |
| Jun 8, 2026 | 7.90 | 7.93 | 7.74 | 7.82 | 7.82 | -1.51% | 312,366 |
| Jun 7, 2026 | 7.91 | 7.96 | 7.90 | 7.94 | 7.94 | -0.25% | 91,321 |
| Jun 4, 2026 | 7.93 | 7.99 | 7.93 | 7.96 | 7.96 | -0.13% | 85,389 |
| Jun 3, 2026 | 7.97 | 7.99 | 7.92 | 7.97 | 7.97 | 0.13% | 367,751 |
| Jun 2, 2026 | 7.99 | 8.00 | 7.96 | 7.96 | 7.96 | -0.38% | 91,014 |
| Jun 1, 2026 | 7.97 | 8.00 | 7.91 | 7.99 | 7.99 | 0.25% | 180,476 |
| May 31, 2026 | 7.92 | 8.01 | 7.92 | 7.97 | 7.97 | 0.89% | 151,488 |
| 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 |