Tabuk Cement Company (TADAWUL:3090)
Saudi Arabia · Delayed Price · Currency is SAR 5.67
+0.06 (1.07%)
Nov 5, 2026, 3:10 PM AST
Tabuk Cement Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.70 | 5.74 | 5.62 | 5.67 | 5.67 | 1.07% | 190,821 |
| Nov 4, 2026 | 5.54 | 5.76 | 5.54 | 5.61 | 5.61 | 1.08% | 198,281 |
| Nov 3, 2026 | 5.60 | 5.65 | 5.50 | 5.55 | 5.55 | -1.42% | 201,361 |
| Nov 2, 2026 | 5.75 | 5.76 | 5.63 | 5.63 | 5.63 | -1.75% | 128,888 |
| Nov 1, 2026 | 5.82 | 5.82 | 5.63 | 5.73 | 5.73 | -0.87% | 59,453 |
| Oct 29, 2026 | 5.94 | 5.96 | 5.76 | 5.78 | 5.78 | -2.69% | 180,241 |
| Oct 28, 2026 | 5.76 | 5.94 | 5.65 | 5.94 | 5.94 | 6.83% | 348,457 |
| Oct 27, 2026 | 5.64 | 5.89 | 5.56 | 5.56 | 5.56 | -2.97% | 1,563,018 |
| Oct 26, 2026 | 5.69 | 5.84 | 5.50 | 5.73 | 5.73 | 6.11% | 330,494 |
| Oct 25, 2026 | 5.75 | 5.98 | 5.31 | 5.40 | 5.40 | -8.47% | 252,016 |
| Oct 22, 2026 | 6.15 | 6.15 | 5.87 | 5.90 | 5.90 | -3.75% | 304,454 |
| Oct 21, 2026 | 6.17 | 6.19 | 6.09 | 6.13 | 6.13 | -0.97% | 149,829 |
| Oct 20, 2026 | 6.31 | 6.34 | 6.14 | 6.19 | 6.19 | -1.75% | 205,642 |
| Oct 19, 2026 | 6.44 | 6.56 | 6.22 | 6.30 | 6.30 | -3.08% | 264,039 |
| Oct 18, 2026 | 6.42 | 6.57 | 6.42 | 6.50 | 6.50 | 1.25% | 76,796 |
| Oct 15, 2026 | 6.41 | 6.53 | 6.36 | 6.42 | 6.42 | -1.23% | 64,452 |
| Oct 14, 2026 | 6.60 | 6.67 | 6.45 | 6.50 | 6.50 | -2.55% | 102,943 |
| Oct 13, 2026 | 6.84 | 6.84 | 6.58 | 6.67 | 6.67 | -0.15% | 105,475 |
| Oct 12, 2026 | 6.65 | 6.75 | 6.61 | 6.68 | 6.68 | 0.60% | 81,104 |
| Oct 11, 2026 | 6.76 | 6.76 | 6.52 | 6.64 | 6.64 | -1.92% | 34,694 |
| Oct 8, 2026 | 6.79 | 6.79 | 6.65 | 6.77 | 6.77 | -0.15% | 168,402 |
| Oct 7, 2026 | 6.87 | 6.89 | 6.76 | 6.78 | 6.78 | -1.31% | 146,000 |
| Oct 6, 2026 | 6.80 | 6.88 | 6.78 | 6.87 | 6.87 | 0.73% | 225,324 |
| Oct 5, 2026 | 6.81 | 6.86 | 6.75 | 6.82 | 6.82 | 0.15% | 184,271 |
| Oct 4, 2026 | 6.80 | 6.88 | 6.76 | 6.81 | 6.81 | 0.15% | 94,022 |
| Oct 1, 2026 | 6.82 | 6.86 | 6.71 | 6.80 | 6.80 | -0.29% | 103,200 |
| Sep 30, 2026 | 6.99 | 7.00 | 6.81 | 6.82 | 6.82 | -2.43% | 178,937 |
| Sep 29, 2026 | 7.02 | 7.03 | 6.95 | 6.99 | 6.99 | -0.29% | 161,471 |
| Sep 28, 2026 | 7.06 | 7.06 | 7.01 | 7.01 | 7.01 | -0.71% | 86,226 |
| Sep 27, 2026 | 7.05 | 7.06 | 7.01 | 7.06 | 7.06 | 0.14% | 35,347 |
| Sep 24, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | 0.14% | 52,683 |
| Sep 22, 2026 | 7.00 | 7.08 | 7.00 | 7.04 | 7.04 | 0.28% | 55,574 |
| Sep 21, 2026 | 7.06 | 7.08 | 7.00 | 7.02 | 7.02 | -0.57% | 69,666 |
| Sep 20, 2026 | 7.05 | 7.10 | 7.00 | 7.06 | 7.06 | 0.28% | 73,074 |
| Sep 17, 2026 | 7.12 | 7.15 | 7.04 | 7.04 | 7.04 | -1.12% | 123,920 |
| Sep 16, 2026 | 7.11 | 7.14 | 7.07 | 7.12 | 7.12 | -0.14% | 40,139 |
| Sep 15, 2026 | 7.17 | 7.19 | 7.10 | 7.13 | 7.13 | -1.11% | 157,571 |
| Sep 14, 2026 | 7.25 | 7.25 | 7.15 | 7.21 | 7.21 | -0.14% | 39,723 |
| Sep 13, 2026 | 7.20 | 7.27 | 7.12 | 7.22 | 7.22 | -0.69% | 77,327 |
| Sep 10, 2026 | 7.33 | 7.39 | 7.27 | 7.27 | 7.27 | -1.76% | 143,706 |
| Sep 9, 2026 | 7.42 | 7.43 | 7.33 | 7.40 | 7.40 | -0.80% | 123,253 |
| Sep 8, 2026 | 7.34 | 7.52 | 7.34 | 7.46 | 7.46 | 1.63% | 278,117 |
| Sep 7, 2026 | 7.34 | 7.35 | 7.31 | 7.34 | 7.34 | 0.41% | 82,846 |
| Sep 6, 2026 | 7.30 | 7.34 | 7.30 | 7.31 | 7.31 | - | 105,242 |
| Sep 3, 2026 | 7.33 | 7.36 | 7.30 | 7.31 | 7.31 | - | 59,467 |
| Sep 2, 2026 | 7.35 | 7.37 | 7.30 | 7.31 | 7.31 | -0.54% | 53,432 |
| Sep 1, 2026 | 7.33 | 7.39 | 7.33 | 7.35 | 7.35 | 0.41% | 44,091 |
| Aug 31, 2026 | 7.41 | 7.41 | 7.32 | 7.32 | 7.32 | -0.95% | 91,373 |
| Aug 30, 2026 | 7.45 | 7.45 | 7.39 | 7.39 | 7.39 | -0.81% | 31,410 |
| Aug 27, 2026 | 7.42 | 7.50 | 7.38 | 7.45 | 7.45 | 1.09% | 127,369 |