Al Jouf Cement Company (TADAWUL:3091)
Saudi Arabia · Delayed Price · Currency is SAR 6.33
-0.03 (-0.47%)
At close: Dec 30, 2025
Al Jouf Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 6.35 | 6.42 | 6.28 | 6.36 | 6.36 | 0.32% | 28,599 |
| Dec 28, 2025 | 6.45 | 6.47 | 6.30 | 6.34 | 6.34 | -1.71% | 76,073 |
| Dec 25, 2025 | 6.47 | 6.48 | 6.43 | 6.45 | 6.45 | -0.31% | 17,997 |
| Dec 24, 2025 | 6.51 | 6.51 | 6.43 | 6.47 | 6.47 | - | 47,438 |
| Dec 23, 2025 | 6.52 | 6.52 | 6.45 | 6.47 | 6.47 | -0.77% | 55,217 |
| Dec 22, 2025 | 6.52 | 6.59 | 6.43 | 6.52 | 6.52 | -0.76% | 58,768 |
| Dec 21, 2025 | 6.50 | 6.62 | 6.50 | 6.57 | 6.57 | 0.61% | 30,829 |
| Dec 18, 2025 | 6.53 | 6.55 | 6.45 | 6.53 | 6.53 | - | 168,643 |
| Dec 17, 2025 | 6.52 | 6.54 | 6.43 | 6.53 | 6.53 | 0.15% | 52,395 |
| Dec 16, 2025 | 6.62 | 6.62 | 6.50 | 6.52 | 6.52 | -1.51% | 68,269 |
| Dec 15, 2025 | 6.62 | 6.64 | 6.55 | 6.62 | 6.62 | -0.45% | 88,178 |
| Dec 14, 2025 | 6.69 | 6.69 | 6.62 | 6.65 | 6.65 | -0.89% | 42,910 |
| Dec 11, 2025 | 6.73 | 6.74 | 6.67 | 6.71 | 6.71 | - | 76,238 |
| Dec 10, 2025 | 6.70 | 6.73 | 6.68 | 6.71 | 6.71 | 0.15% | 88,724 |
| Dec 9, 2025 | 6.77 | 6.79 | 6.65 | 6.70 | 6.70 | -1.03% | 175,217 |
| Dec 8, 2025 | 6.80 | 6.88 | 6.72 | 6.77 | 6.77 | 0.30% | 130,302 |
| Dec 7, 2025 | 6.84 | 6.85 | 6.72 | 6.75 | 6.75 | - | 56,132 |
| Dec 4, 2025 | 6.70 | 6.84 | 6.67 | 6.75 | 6.75 | 1.20% | 141,279 |
| Dec 3, 2025 | 6.66 | 6.70 | 6.55 | 6.67 | 6.67 | 0.76% | 67,536 |
| Dec 2, 2025 | 6.74 | 6.74 | 6.55 | 6.62 | 6.62 | -1.19% | 237,077 |
| Dec 1, 2025 | 6.68 | 6.76 | 6.65 | 6.70 | 6.70 | 1.82% | 271,896 |
| Nov 30, 2025 | 6.76 | 6.76 | 6.58 | 6.58 | 6.58 | -1.64% | 81,687 |
| Nov 27, 2025 | 6.68 | 6.73 | 6.65 | 6.69 | 6.69 | 0.45% | 162,815 |
| Nov 26, 2025 | 6.64 | 6.68 | 6.58 | 6.66 | 6.66 | -0.30% | 202,291 |
| Nov 25, 2025 | 6.82 | 6.88 | 6.67 | 6.68 | 6.68 | -2.20% | 153,798 |
| Nov 24, 2025 | 6.85 | 6.92 | 6.75 | 6.83 | 6.83 | -1.30% | 125,300 |
| Nov 23, 2025 | 6.87 | 6.94 | 6.85 | 6.92 | 6.92 | 0.87% | 62,487 |
| Nov 20, 2025 | 6.91 | 6.95 | 6.84 | 6.86 | 6.86 | -0.58% | 166,341 |
| Nov 19, 2025 | 6.87 | 6.91 | 6.80 | 6.90 | 6.90 | 1.17% | 196,555 |
| Nov 18, 2025 | 6.81 | 6.82 | 6.72 | 6.82 | 6.82 | 0.74% | 117,365 |
| Nov 17, 2025 | 6.89 | 7.01 | 6.74 | 6.77 | 6.77 | -0.73% | 163,915 |
| Nov 16, 2025 | 6.96 | 6.96 | 6.82 | 6.82 | 6.82 | -1.59% | 118,848 |
| Nov 13, 2025 | 6.95 | 7.03 | 6.91 | 6.93 | 6.93 | -0.43% | 199,813 |
| Nov 12, 2025 | 6.89 | 7.02 | 6.89 | 6.96 | 6.96 | 1.02% | 195,400 |
| Nov 11, 2025 | 6.88 | 6.93 | 6.85 | 6.89 | 6.89 | 0.15% | 113,696 |
| Nov 10, 2025 | 6.80 | 6.97 | 6.80 | 6.88 | 6.88 | 0.29% | 247,078 |
| Nov 9, 2025 | 6.65 | 6.90 | 6.65 | 6.86 | 6.86 | 0.88% | 117,586 |
| Nov 6, 2025 | 6.92 | 6.93 | 6.76 | 6.80 | 6.80 | -1.88% | 192,852 |
| Nov 5, 2025 | 6.98 | 7.03 | 6.92 | 6.93 | 6.93 | -0.86% | 177,757 |
| Nov 4, 2025 | 7.08 | 7.11 | 6.97 | 6.99 | 6.99 | -1.27% | 396,679 |
| Nov 3, 2025 | 7.03 | 7.08 | 7.00 | 7.08 | 7.08 | 0.14% | 149,271 |
| Nov 2, 2025 | 7.00 | 7.10 | 7.00 | 7.07 | 7.07 | 1.00% | 152,068 |
| Oct 30, 2025 | 7.03 | 7.11 | 6.95 | 7.00 | 7.00 | 0.57% | 329,821 |
| Oct 29, 2025 | 7.01 | 7.03 | 6.94 | 6.96 | 6.96 | -0.57% | 338,886 |
| Oct 28, 2025 | 6.98 | 7.02 | 6.98 | 7.00 | 7.00 | 0.29% | 66,412 |
| Oct 27, 2025 | 7.01 | 7.07 | 6.97 | 6.98 | 6.98 | -0.43% | 287,203 |
| Oct 26, 2025 | 6.95 | 7.02 | 6.95 | 7.01 | 7.01 | 0.86% | 148,816 |
| Oct 23, 2025 | 6.94 | 6.99 | 6.93 | 6.95 | 6.95 | 0.14% | 138,933 |
| Oct 22, 2025 | 6.97 | 7.00 | 6.93 | 6.94 | 6.94 | -0.43% | 413,498 |
| Oct 21, 2025 | 7.07 | 7.10 | 6.96 | 6.97 | 6.97 | -1.83% | 353,120 |