Al Jouf Cement Company (TADAWUL:3091)
Saudi Arabia · Delayed Price · Currency is SAR 6.54
+0.01 (0.15%)
Aug 13, 2025, 3:16 PM AST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 6.96 | 6.96 | 6.84 | 6.85 | 6.85 | -1.30% | 376,364 |
| Jul 28, 2025 | 7.00 | 7.02 | 6.94 | 6.94 | 6.94 | -0.72% | 397,931 |
| Jul 27, 2025 | 7.03 | 7.05 | 6.95 | 6.99 | 6.99 | -0.57% | 808,938 |
| Jul 24, 2025 | 6.91 | 7.34 | 6.89 | 7.03 | 7.03 | 2.33% | 2,786,892 |
| Jul 23, 2025 | 6.81 | 6.88 | 6.80 | 6.87 | 6.87 | 0.44% | 317,562 |
| Jul 22, 2025 | 6.93 | 7.00 | 6.84 | 6.84 | 6.84 | -1.44% | 256,377 |
| Jul 21, 2025 | 6.95 | 6.98 | 6.91 | 6.94 | 6.94 | -0.57% | 269,697 |
| Jul 20, 2025 | 7.04 | 7.10 | 6.97 | 6.98 | 6.98 | -0.85% | 467,570 |
| Jul 17, 2025 | 7.04 | 7.07 | 7.00 | 7.04 | 7.04 | 0.14% | 472,601 |
| Jul 16, 2025 | 7.02 | 7.13 | 7.00 | 7.03 | 7.03 | 0.14% | 489,140 |
| Jul 15, 2025 | 7.08 | 7.09 | 6.98 | 7.02 | 7.02 | -1.13% | 898,380 |
| Jul 14, 2025 | 7.17 | 7.17 | 7.05 | 7.10 | 7.10 | -0.70% | 583,883 |
| Jul 13, 2025 | 7.24 | 7.24 | 7.14 | 7.15 | 7.15 | -0.69% | 602,193 |
| Jul 10, 2025 | 7.42 | 7.42 | 7.14 | 7.20 | 7.20 | -2.70% | 2,203,949 |
| Jul 9, 2025 | 7.49 | 7.49 | 7.36 | 7.40 | 7.40 | -1.33% | 497,989 |
| Jul 8, 2025 | 7.58 | 7.59 | 7.48 | 7.50 | 7.50 | -1.19% | 925,418 |
| Jul 7, 2025 | 7.60 | 7.60 | 7.57 | 7.59 | 7.59 | -0.13% | 247,353 |
| Jul 6, 2025 | 7.63 | 7.67 | 7.57 | 7.60 | 7.60 | -0.13% | 580,507 |
| Jul 3, 2025 | 7.59 | 7.63 | 7.54 | 7.61 | 7.61 | 0.40% | 503,822 |
| Jul 2, 2025 | 7.57 | 7.64 | 7.53 | 7.58 | 7.58 | 0.26% | 540,910 |
| Jul 1, 2025 | 7.64 | 7.64 | 7.53 | 7.56 | 7.56 | -1.18% | 861,093 |
| Jun 30, 2025 | 7.74 | 7.77 | 7.62 | 7.65 | 7.65 | -0.39% | 1,380,581 |
| Jun 29, 2025 | 7.72 | 7.74 | 7.66 | 7.68 | 7.68 | -0.13% | 726,561 |
| Jun 26, 2025 | 7.68 | 7.75 | 7.65 | 7.69 | 7.69 | 0.39% | 1,032,803 |
| Jun 25, 2025 | 7.74 | 7.74 | 7.65 | 7.66 | 7.66 | -0.52% | 462,080 |
| Jun 24, 2025 | 7.78 | 7.86 | 7.68 | 7.70 | 7.70 | 0.79% | 882,016 |
| Jun 23, 2025 | 7.65 | 7.70 | 7.62 | 7.64 | 7.64 | -0.13% | 200,816 |
| Jun 22, 2025 | 7.62 | 7.74 | 7.62 | 7.65 | 7.65 | 0.39% | 115,176 |
| Jun 19, 2025 | 7.70 | 7.75 | 7.62 | 7.62 | 7.62 | -1.80% | 364,835 |
| Jun 18, 2025 | 7.94 | 7.94 | 7.75 | 7.76 | 7.76 | -2.14% | 133,441 |
| Jun 17, 2025 | 7.98 | 7.99 | 7.88 | 7.93 | 7.93 | -0.75% | 209,769 |
| Jun 16, 2025 | 7.99 | 8.02 | 7.96 | 7.99 | 7.99 | - | 366,893 |
| Jun 15, 2025 | 8.03 | 8.13 | 7.92 | 7.99 | 7.99 | -4.65% | 353,925 |
| Jun 12, 2025 | 8.68 | 8.68 | 8.37 | 8.38 | 8.38 | -3.57% | 197,607 |
| Jun 11, 2025 | 8.61 | 8.71 | 8.57 | 8.69 | 8.69 | -0.69% | 206,741 |
| May 29, 2025 | 8.70 | 8.83 | 8.66 | 8.75 | 8.75 | -0.11% | 159,291 |
| May 28, 2025 | 8.73 | 8.83 | 8.65 | 8.76 | 8.76 | 1.74% | 98,930 |
| May 27, 2025 | 8.75 | 8.79 | 8.61 | 8.61 | 8.61 | -1.94% | 145,169 |
| May 26, 2025 | 8.75 | 8.78 | 8.59 | 8.78 | 8.78 | 0.34% | 121,353 |