Al Jouf Cement Company (TADAWUL:3091)
Saudi Arabia · Delayed Price · Currency is SAR 4.860
+0.010 (0.21%)
May 21, 2026, 3:10 PM AST
Al Jouf Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.91 | 4.91 | 4.85 | 4.86 | 4.86 | 0.21% | 132,422 |
| May 20, 2026 | 4.91 | 4.91 | 4.85 | 4.85 | 4.85 | -0.41% | 230,205 |
| May 19, 2026 | 5.03 | 5.03 | 4.86 | 4.87 | 4.87 | -1.81% | 639,542 |
| May 18, 2026 | 4.94 | 4.99 | 4.90 | 4.96 | 4.96 | 1.22% | 337,216 |
| May 17, 2026 | 5.08 | 5.09 | 4.78 | 4.90 | 4.90 | -3.35% | 1,221,411 |
| May 14, 2026 | 5.12 | 5.14 | 5.06 | 5.07 | 5.07 | -0.78% | 550,511 |
| May 13, 2026 | 5.21 | 5.21 | 5.07 | 5.11 | 5.11 | - | 348,142 |
| May 12, 2026 | 5.30 | 5.30 | 5.07 | 5.11 | 5.11 | -3.04% | 517,786 |
| May 11, 2026 | 5.40 | 5.40 | 5.24 | 5.27 | 5.27 | -2.95% | 392,036 |
| May 10, 2026 | 5.59 | 5.94 | 5.42 | 5.43 | 5.43 | -1.63% | 1,220,183 |
| May 7, 2026 | 5.02 | 5.52 | 4.97 | 5.52 | 5.52 | 9.96% | 1,391,400 |
| May 6, 2026 | 4.98 | 5.04 | 4.98 | 5.02 | 5.02 | 0.80% | 92,525 |
| May 5, 2026 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | -1.19% | 294,359 |
| May 4, 2026 | 5.04 | 5.10 | 5.03 | 5.04 | 5.04 | -0.20% | 139,987 |
| May 3, 2026 | 5.02 | 5.09 | 5.01 | 5.05 | 5.05 | 0.40% | 170,215 |
| Apr 30, 2026 | 5.02 | 5.04 | 4.98 | 5.03 | 5.03 | 0.40% | 142,323 |
| Apr 29, 2026 | 5.00 | 5.04 | 4.91 | 5.01 | 5.01 | -1.18% | 416,358 |
| Apr 28, 2026 | 5.07 | 5.18 | 5.07 | 5.07 | 5.07 | 0.40% | 716,533 |
| Apr 27, 2026 | 5.04 | 5.06 | 5.00 | 5.05 | 5.05 | 0.60% | 146,881 |
| Apr 26, 2026 | 4.98 | 5.03 | 4.98 | 5.02 | 5.02 | 0.20% | 39,983 |
| Apr 23, 2026 | 5.00 | 5.05 | 4.99 | 5.01 | 5.01 | -0.40% | 99,453 |
| Apr 22, 2026 | 5.03 | 5.05 | 5.00 | 5.03 | 5.03 | - | 160,328 |
| Apr 21, 2026 | 5.08 | 5.08 | 5.00 | 5.03 | 5.03 | 0.60% | 224,522 |
| Apr 20, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -0.79% | 222,438 |
| Apr 19, 2026 | 5.02 | 5.07 | 5.00 | 5.04 | 5.04 | 0.20% | 192,699 |
| Apr 16, 2026 | 5.07 | 5.10 | 5.03 | 5.03 | 5.03 | -0.79% | 289,381 |
| Apr 15, 2026 | 5.04 | 5.09 | 5.02 | 5.07 | 5.07 | 0.40% | 178,717 |
| Apr 14, 2026 | 4.95 | 5.06 | 4.95 | 5.05 | 5.05 | 1.41% | 440,592 |
| Apr 13, 2026 | 4.95 | 4.98 | 4.89 | 4.98 | 4.98 | 0.81% | 143,578 |
| Apr 12, 2026 | 5.02 | 5.02 | 4.92 | 4.94 | 4.94 | -0.20% | 169,505 |
| Apr 9, 2026 | 5.04 | 5.04 | 4.91 | 4.95 | 4.95 | -1.20% | 273,131 |
| Apr 8, 2026 | 4.77 | 5.02 | 4.77 | 5.01 | 5.01 | 6.14% | 572,016 |
| Apr 7, 2026 | 4.91 | 4.91 | 4.68 | 4.72 | 4.72 | -3.87% | 812,938 |
| Apr 6, 2026 | 4.98 | 4.98 | 4.89 | 4.91 | 4.91 | -1.21% | 612,041 |
| Apr 5, 2026 | 5.00 | 5.01 | 4.96 | 4.97 | 4.97 | -0.60% | 226,569 |
| Apr 2, 2026 | 5.06 | 5.06 | 4.95 | 5.00 | 5.00 | -1.57% | 639,805 |
| Apr 1, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Mar 31, 2026 | 5.13 | 5.16 | 5.07 | 5.08 | 5.08 | -1.17% | 526,280 |
| Mar 30, 2026 | 5.17 | 5.17 | 5.09 | 5.14 | 5.14 | -0.19% | 264,868 |
| Mar 29, 2026 | 5.22 | 5.22 | 5.09 | 5.15 | 5.15 | 0.19% | 364,191 |
| Mar 26, 2026 | 5.01 | 5.14 | 5.00 | 5.14 | 5.14 | 2.59% | 530,906 |
| Mar 25, 2026 | 4.92 | 5.05 | 4.92 | 5.01 | 5.01 | 2.24% | 461,644 |
| Mar 24, 2026 | 4.93 | 4.95 | 4.88 | 4.90 | 4.90 | -0.20% | 380,972 |
| Mar 16, 2026 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | -0.20% | 1,152,164 |
| Mar 15, 2026 | 4.99 | 4.99 | 4.92 | 4.92 | 4.92 | -1.60% | 253,408 |
| Mar 12, 2026 | 5.03 | 5.05 | 4.96 | 5.00 | 5.00 | -0.79% | 1,017,881 |
| Mar 11, 2026 | 5.18 | 5.20 | 5.02 | 5.04 | 5.04 | -2.51% | 536,973 |
| Mar 10, 2026 | 5.17 | 5.25 | 5.16 | 5.17 | 5.17 | -0.58% | 460,581 |
| Mar 9, 2026 | 5.30 | 5.36 | 5.20 | 5.20 | 5.20 | -1.89% | 317,344 |
| Mar 8, 2026 | 5.35 | 5.36 | 5.28 | 5.30 | 5.30 | - | 187,672 |