Al Jouf Cement Company (TADAWUL:3091)
Saudi Arabia · Delayed Price · Currency is SAR 4.200
+0.080 (1.94%)
Nov 5, 2026, 2:59 PM AST
Al Jouf Cement Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.16 | 4.25 | 4.15 | 4.20 | 4.20 | 1.94% | 45,657 |
| Nov 4, 2026 | 4.10 | 4.22 | 4.10 | 4.12 | 4.12 | 0.49% | 154,252 |
| Nov 3, 2026 | 4.05 | 4.10 | 4.01 | 4.10 | 4.10 | - | 122,946 |
| Nov 2, 2026 | 4.15 | 4.18 | 4.08 | 4.10 | 4.10 | -1.20% | 106,289 |
| Nov 1, 2026 | 4.20 | 4.22 | 4.03 | 4.15 | 4.15 | -1.19% | 76,071 |
| Oct 29, 2026 | 4.28 | 4.32 | 4.17 | 4.20 | 4.20 | -1.87% | 145,177 |
| Oct 28, 2026 | 4.39 | 4.39 | 4.22 | 4.28 | 4.28 | 0.23% | 123,141 |
| Oct 27, 2026 | 4.14 | 4.36 | 4.13 | 4.27 | 4.27 | 3.39% | 166,186 |
| Oct 26, 2026 | 4.05 | 4.26 | 4.05 | 4.13 | 4.13 | 1.47% | 202,906 |
| Oct 25, 2026 | 4.38 | 4.40 | 4.06 | 4.07 | 4.07 | -7.50% | 342,738 |
| Oct 22, 2026 | 4.43 | 4.44 | 4.35 | 4.40 | 4.40 | -0.68% | 95,644 |
| Oct 21, 2026 | 4.50 | 4.52 | 4.38 | 4.43 | 4.43 | -1.56% | 198,549 |
| Oct 20, 2026 | 4.60 | 4.64 | 4.50 | 4.50 | 4.50 | -3.02% | 96,562 |
| Oct 19, 2026 | 4.62 | 4.69 | 4.60 | 4.64 | 4.64 | -0.43% | 83,975 |
| Oct 18, 2026 | 4.61 | 4.70 | 4.61 | 4.66 | 4.66 | 0.22% | 49,117 |
| Oct 15, 2026 | 4.65 | 4.66 | 4.53 | 4.65 | 4.65 | -0.21% | 163,182 |
| Oct 14, 2026 | 4.75 | 4.79 | 4.65 | 4.66 | 4.66 | -2.10% | 131,669 |
| Oct 13, 2026 | 4.76 | 4.79 | 4.72 | 4.76 | 4.76 | 0.21% | 98,225 |
| Oct 12, 2026 | 4.67 | 4.75 | 4.67 | 4.75 | 4.75 | 1.71% | 182,511 |
| Oct 11, 2026 | 4.56 | 4.70 | 4.56 | 4.67 | 4.67 | -1.06% | 68,710 |
| Oct 8, 2026 | 4.71 | 4.81 | 4.63 | 4.72 | 4.72 | - | 454,864 |
| Oct 7, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | -0.63% | 84,691 |
| Oct 6, 2026 | 4.74 | 4.80 | 4.74 | 4.75 | 4.75 | - | 103,238 |
| Oct 5, 2026 | 4.72 | 4.76 | 4.69 | 4.75 | 4.75 | 0.21% | 136,789 |
| Oct 4, 2026 | 4.71 | 4.76 | 4.68 | 4.74 | 4.74 | 0.42% | 49,356 |
| Oct 1, 2026 | 4.74 | 4.75 | 4.68 | 4.72 | 4.72 | -0.21% | 85,553 |
| Sep 30, 2026 | 4.70 | 4.78 | 4.70 | 4.73 | 4.73 | -0.21% | 88,217 |
| Sep 29, 2026 | 4.78 | 4.80 | 4.72 | 4.74 | 4.74 | -0.84% | 117,966 |
| Sep 28, 2026 | 4.81 | 4.82 | 4.77 | 4.78 | 4.78 | -0.42% | 57,959 |
| Sep 27, 2026 | 4.79 | 4.83 | 4.77 | 4.80 | 4.80 | 0.21% | 96,955 |
| Sep 24, 2026 | 4.80 | 4.85 | 4.78 | 4.79 | 4.79 | 0.21% | 57,111 |
| Sep 22, 2026 | 4.78 | 4.81 | 4.77 | 4.78 | 4.78 | 0.21% | 15,234 |
| Sep 21, 2026 | 4.79 | 4.81 | 4.77 | 4.77 | 4.77 | -0.42% | 33,997 |
| Sep 20, 2026 | 4.78 | 4.83 | 4.78 | 4.79 | 4.79 | -0.21% | 44,126 |
| Sep 17, 2026 | 4.80 | 4.87 | 4.79 | 4.80 | 4.80 | -0.21% | 196,935 |
| Sep 16, 2026 | 4.82 | 4.82 | 4.77 | 4.81 | 4.81 | 0.42% | 71,647 |
| Sep 15, 2026 | 4.81 | 4.82 | 4.78 | 4.79 | 4.79 | -0.42% | 157,703 |
| Sep 14, 2026 | 4.83 | 4.86 | 4.77 | 4.81 | 4.81 | -1.03% | 342,626 |
| Sep 13, 2026 | 4.93 | 4.93 | 4.85 | 4.86 | 4.86 | -1.42% | 241,269 |
| Sep 10, 2026 | 4.92 | 4.94 | 4.92 | 4.93 | 4.93 | 0.20% | 69,833 |
| Sep 9, 2026 | 4.95 | 4.95 | 4.90 | 4.92 | 4.92 | -0.61% | 317,461 |
| Sep 8, 2026 | 4.90 | 5.02 | 4.90 | 4.95 | 4.95 | 0.81% | 529,979 |
| Sep 7, 2026 | 4.93 | 4.95 | 4.90 | 4.91 | 4.91 | -0.41% | 57,975 |
| Sep 6, 2026 | 4.94 | 4.95 | 4.91 | 4.93 | 4.93 | -0.20% | 47,811 |
| Sep 3, 2026 | 4.95 | 4.96 | 4.93 | 4.94 | 4.94 | -0.20% | 55,140 |
| Sep 2, 2026 | 4.95 | 4.95 | 4.90 | 4.95 | 4.95 | - | 210,395 |
| Sep 1, 2026 | 4.93 | 4.97 | 4.92 | 4.95 | 4.95 | 0.20% | 183,627 |
| Aug 31, 2026 | 4.97 | 4.97 | 4.93 | 4.94 | 4.94 | -0.60% | 96,561 |
| Aug 30, 2026 | 4.95 | 4.99 | 4.93 | 4.97 | 4.97 | -0.60% | 59,038 |
| Aug 27, 2026 | 5.00 | 5.02 | 4.94 | 5.00 | 5.00 | - | 81,581 |