Tabuk Cement Company (TADAWUL:3090)
Saudi Arabia · Delayed Price · Currency is SAR 7.27
-0.09 (-1.22%)
Aug 13, 2026, 3:19 PM AST
Tabuk Cement Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 7.31 | 7.37 | 7.22 | 7.27 | 7.27 | -1.22% | 128,981 |
| Aug 12, 2026 | 7.34 | 7.39 | 7.28 | 7.36 | 7.36 | 0.14% | 207,923 |
| Aug 11, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -1.08% | 75,273 |
| Aug 10, 2026 | 7.40 | 7.45 | 7.39 | 7.43 | 7.43 | - | 67,004 |
| Aug 9, 2026 | 7.41 | 7.45 | 7.40 | 7.43 | 7.43 | -0.93% | 60,346 |
| Aug 6, 2026 | 7.47 | 7.50 | 7.41 | 7.50 | 7.50 | - | 101,864 |
| Aug 5, 2026 | 7.50 | 7.51 | 7.45 | 7.50 | 7.50 | 0.13% | 110,879 |
| Aug 4, 2026 | 7.44 | 7.50 | 7.41 | 7.49 | 7.49 | 0.67% | 65,023 |
| Aug 3, 2026 | 7.43 | 7.46 | 7.40 | 7.44 | 7.44 | 0.27% | 131,886 |
| Aug 2, 2026 | 7.45 | 7.45 | 7.35 | 7.42 | 7.42 | 0.13% | 82,890 |
| Jul 30, 2026 | 7.34 | 7.41 | 7.33 | 7.41 | 7.41 | 0.82% | 76,707 |
| Jul 29, 2026 | 7.41 | 7.41 | 7.35 | 7.35 | 7.35 | -0.81% | 64,882 |
| Jul 28, 2026 | 7.48 | 7.50 | 7.39 | 7.41 | 7.41 | -0.94% | 133,744 |
| Jul 27, 2026 | 7.52 | 7.52 | 7.47 | 7.48 | 7.48 | -0.40% | 61,899 |
| Jul 26, 2026 | 7.55 | 7.56 | 7.49 | 7.51 | 7.51 | -0.53% | 73,858 |
| 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 |