Al Jouf Cement Company (TADAWUL:3091)
Saudi Arabia · Delayed Price · Currency is SAR 5.06
-0.06 (-1.17%)
Jul 2, 2026, 3:10 PM AST
Al Jouf Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 5.11 | 5.13 | 5.06 | 5.06 | 5.06 | -1.17% | 98,421 |
| Jul 1, 2026 | 5.14 | 5.16 | 5.10 | 5.12 | 5.12 | -0.78% | 270,856 |
| Jun 30, 2026 | 5.01 | 5.16 | 5.00 | 5.16 | 5.16 | 3.20% | 877,863 |
| Jun 29, 2026 | 4.99 | 5.01 | 4.96 | 5.00 | 5.00 | 0.20% | 168,809 |
| Jun 28, 2026 | 4.99 | 5.00 | 4.96 | 4.99 | 4.99 | - | 112,755 |
| Jun 25, 2026 | 4.98 | 5.01 | 4.95 | 4.99 | 4.99 | 0.20% | 211,888 |
| Jun 24, 2026 | 4.97 | 5.02 | 4.97 | 4.98 | 4.98 | 0.20% | 220,306 |
| Jun 23, 2026 | 5.00 | 5.01 | 4.97 | 4.97 | 4.97 | -0.60% | 125,111 |
| Jun 22, 2026 | 4.95 | 5.01 | 4.95 | 5.00 | 5.00 | 0.81% | 255,909 |
| Jun 21, 2026 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | - | 178,131 |
| Jun 18, 2026 | 4.98 | 5.00 | 4.95 | 4.96 | 4.96 | -0.40% | 264,420 |
| Jun 17, 2026 | 5.00 | 5.01 | 4.96 | 4.98 | 4.98 | -0.40% | 337,272 |
| Jun 16, 2026 | 5.05 | 5.08 | 5.00 | 5.00 | 5.00 | -0.99% | 205,892 |
| Jun 15, 2026 | 5.00 | 5.12 | 5.00 | 5.05 | 5.05 | 1.00% | 843,216 |
| Jun 14, 2026 | 4.98 | 5.03 | 4.98 | 5.00 | 5.00 | 0.40% | 191,415 |
| Jun 11, 2026 | 4.95 | 4.99 | 4.94 | 4.98 | 4.98 | 0.61% | 381,196 |
| Jun 10, 2026 | 4.97 | 5.01 | 4.95 | 4.95 | 4.95 | -0.60% | 120,449 |
| Jun 9, 2026 | 4.94 | 5.04 | 4.94 | 4.98 | 4.98 | -0.20% | 302,566 |
| Jun 8, 2026 | 4.96 | 4.99 | 4.94 | 4.99 | 4.99 | -0.20% | 199,325 |
| Jun 7, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.20% | 94,106 |
| Jun 4, 2026 | 4.98 | 5.02 | 4.98 | 4.99 | 4.99 | 0.20% | 145,708 |
| Jun 3, 2026 | 5.02 | 5.04 | 4.98 | 4.98 | 4.98 | -0.40% | 159,538 |
| Jun 2, 2026 | 4.95 | 5.03 | 4.95 | 5.00 | 5.00 | 1.01% | 454,724 |
| Jun 1, 2026 | 4.93 | 5.02 | 4.88 | 4.95 | 4.95 | 1.02% | 373,675 |
| May 31, 2026 | 4.87 | 4.94 | 4.87 | 4.90 | 4.90 | 0.82% | 88,773 |
| 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 |