Al Jouf Cement Company (TADAWUL:3091)
Saudi Arabia · Delayed Price · Currency is SAR 6.87
+0.05 (0.73%)
Nov 19, 2025, 11:15 AM AST
Al Jouf Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 7.15 | 7.15 | 7.08 | 7.10 | 7.10 | -0.42% | 244,211 |
| Oct 19, 2025 | 7.10 | 7.16 | 7.03 | 7.13 | 7.13 | 0.42% | 244,345 |
| Oct 16, 2025 | 7.10 | 7.15 | 6.97 | 7.10 | 7.10 | - | 504,772 |
| Oct 15, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 1.57% | 393,827 |
| Oct 14, 2025 | 6.99 | 7.03 | 6.93 | 6.99 | 6.99 | 0.29% | 559,272 |
| Oct 13, 2025 | 6.93 | 7.02 | 6.93 | 6.97 | 6.97 | 0.43% | 539,662 |
| Oct 12, 2025 | 7.00 | 7.00 | 6.89 | 6.94 | 6.94 | -0.86% | 204,182 |
| Oct 9, 2025 | 6.96 | 7.06 | 6.96 | 7.00 | 7.00 | -0.14% | 227,783 |
| 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 |