Al Jouf Cement Company (TADAWUL:3091)
Saudi Arabia · Delayed Price · Currency is SAR 7.01
-0.03 (-0.43%)
Oct 8, 2025, 2:43 PM AST
Al Jouf Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.05 | 7.05 | 6.95 | 7.01 | 7.01 | -0.43% | 280,171 |
| Oct 7, 2025 | 7.10 | 7.12 | 7.03 | 7.04 | 7.04 | -0.98% | 416,249 |
| Oct 6, 2025 | 7.18 | 7.26 | 6.99 | 7.11 | 7.11 | -0.97% | 1,656,912 |
| Oct 5, 2025 | 6.88 | 7.26 | 6.87 | 7.18 | 7.18 | 4.36% | 1,050,389 |
| Oct 2, 2025 | 6.98 | 6.98 | 6.87 | 6.88 | 6.88 | -1.01% | 618,690 |
| Oct 1, 2025 | 6.82 | 6.97 | 6.78 | 6.95 | 6.95 | 2.21% | 918,347 |
| Sep 30, 2025 | 6.70 | 6.82 | 6.70 | 6.80 | 6.80 | 1.49% | 698,184 |
| Sep 29, 2025 | 6.70 | 6.76 | 6.66 | 6.70 | 6.70 | 0.15% | 718,255 |
| Sep 28, 2025 | 6.67 | 6.75 | 6.67 | 6.69 | 6.69 | 0.30% | 223,565 |
| Sep 25, 2025 | 6.76 | 6.77 | 6.61 | 6.67 | 6.67 | -0.89% | 492,602 |
| Sep 24, 2025 | 6.58 | 6.77 | 6.58 | 6.73 | 6.73 | 2.28% | 410,417 |
| Sep 22, 2025 | 6.58 | 6.64 | 6.57 | 6.58 | 6.58 | 0.15% | 169,371 |
| Sep 21, 2025 | 6.57 | 6.61 | 6.55 | 6.57 | 6.57 | - | 192,623 |
| Sep 18, 2025 | 6.60 | 6.60 | 6.52 | 6.57 | 6.57 | -0.15% | 257,561 |
| Sep 17, 2025 | 6.42 | 6.58 | 6.42 | 6.58 | 6.58 | 2.17% | 168,122 |
| Sep 16, 2025 | 6.40 | 6.48 | 6.39 | 6.44 | 6.44 | 0.63% | 196,978 |
| Sep 15, 2025 | 6.41 | 6.48 | 6.40 | 6.40 | 6.40 | -0.93% | 145,508 |
| Sep 14, 2025 | 6.44 | 6.50 | 6.40 | 6.46 | 6.46 | 0.16% | 125,007 |
| Sep 11, 2025 | 6.48 | 6.50 | 6.44 | 6.45 | 6.45 | -0.46% | 337,623 |
| Sep 10, 2025 | 6.57 | 6.57 | 6.47 | 6.48 | 6.48 | -1.07% | 141,452 |
| Sep 9, 2025 | 6.50 | 6.57 | 6.50 | 6.55 | 6.55 | 0.77% | 92,280 |
| Sep 8, 2025 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 118,806 |
| Sep 7, 2025 | 6.52 | 6.58 | 6.52 | 6.55 | 6.55 | 0.15% | 97,225 |
| Sep 4, 2025 | 6.54 | 6.59 | 6.54 | 6.54 | 6.54 | -0.15% | 67,903 |
| Sep 3, 2025 | 6.55 | 6.62 | 6.55 | 6.55 | 6.55 | 0.15% | 91,457 |
| Sep 2, 2025 | 6.64 | 6.64 | 6.51 | 6.54 | 6.54 | -1.51% | 192,919 |
| Sep 1, 2025 | 6.75 | 6.77 | 6.62 | 6.64 | 6.64 | -1.63% | 189,206 |
| Aug 31, 2025 | 6.85 | 6.87 | 6.73 | 6.75 | 6.75 | -1.03% | 166,816 |
| Aug 28, 2025 | 6.80 | 6.86 | 6.79 | 6.82 | 6.82 | - | 1,018,701 |
| Aug 27, 2025 | 6.85 | 6.88 | 6.80 | 6.82 | 6.82 | - | 103,264 |
| Aug 26, 2025 | 6.85 | 6.93 | 6.78 | 6.82 | 6.82 | 0.89% | 174,682 |
| Aug 25, 2025 | 6.71 | 6.89 | 6.71 | 6.76 | 6.76 | 0.75% | 1,217,546 |
| Aug 24, 2025 | 6.64 | 6.78 | 6.64 | 6.71 | 6.71 | 1.21% | 209,293 |
| Aug 21, 2025 | 6.67 | 6.69 | 6.62 | 6.63 | 6.63 | -0.60% | 303,054 |
| Aug 20, 2025 | 6.75 | 6.75 | 6.65 | 6.67 | 6.67 | - | 105,731 |
| Aug 19, 2025 | 6.72 | 6.73 | 6.66 | 6.67 | 6.67 | -0.74% | 104,333 |
| Aug 18, 2025 | 6.71 | 6.86 | 6.69 | 6.72 | 6.72 | 0.15% | 193,557 |
| Aug 17, 2025 | 6.68 | 6.74 | 6.63 | 6.71 | 6.71 | 1.05% | 146,974 |
| Aug 14, 2025 | 6.58 | 6.67 | 6.56 | 6.64 | 6.64 | 1.53% | 148,912 |
| Aug 13, 2025 | 6.58 | 6.60 | 6.51 | 6.54 | 6.54 | - | 142,894 |
| Aug 12, 2025 | 6.60 | 6.60 | 6.52 | 6.54 | 6.54 | -0.76% | 269,459 |
| Aug 11, 2025 | 6.69 | 6.69 | 6.53 | 6.59 | 6.59 | -1.49% | 404,806 |
| Aug 10, 2025 | 6.80 | 6.87 | 6.60 | 6.69 | 6.69 | -3.60% | 513,502 |
| Aug 7, 2025 | 6.91 | 6.94 | 6.88 | 6.94 | 6.94 | 0.43% | 224,423 |
| Aug 6, 2025 | 6.84 | 6.92 | 6.84 | 6.91 | 6.91 | 1.02% | 245,157 |
| Aug 5, 2025 | 6.82 | 6.86 | 6.77 | 6.84 | 6.84 | 0.29% | 195,477 |
| Aug 4, 2025 | 6.78 | 6.86 | 6.74 | 6.82 | 6.82 | 0.44% | 185,213 |
| Aug 3, 2025 | 6.88 | 6.88 | 6.74 | 6.79 | 6.79 | -1.31% | 239,002 |
| Jul 31, 2025 | 6.89 | 6.89 | 6.82 | 6.88 | 6.88 | 0.29% | 118,146 |
| Jul 30, 2025 | 6.82 | 6.93 | 6.82 | 6.86 | 6.86 | 0.15% | 235,463 |