Riyadh Cement Company (TADAWUL:3092)
Saudi Arabia · Delayed Price · Currency is SAR 29.72
-0.44 (-1.46%)
Aug 13, 2025, 3:10 PM AST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 30.46 | 30.46 | 29.64 | 29.72 | 29.72 | -1.46% | 183,551 |
| Aug 12, 2025 | 30.10 | 30.20 | 29.72 | 30.16 | 30.16 | 0.20% | 211,816 |
| Aug 11, 2025 | 30.32 | 30.32 | 29.94 | 30.10 | 30.10 | -0.73% | 155,970 |
| Aug 10, 2025 | 31.16 | 31.26 | 30.26 | 30.32 | 30.32 | -3.01% | 371,565 |
| Aug 7, 2025 | 31.76 | 31.76 | 31.22 | 31.26 | 31.26 | -0.45% | 264,307 |
| Aug 6, 2025 | 31.52 | 31.80 | 31.02 | 31.40 | 31.40 | -2.79% | 614,780 |
| Aug 5, 2025 | 31.64 | 32.42 | 31.48 | 32.30 | 32.30 | 2.09% | 336,596 |
| Aug 4, 2025 | 31.30 | 31.64 | 31.22 | 31.64 | 31.64 | 0.57% | 153,683 |
| Aug 3, 2025 | 31.70 | 31.70 | 31.26 | 31.46 | 31.46 | -0.94% | 74,331 |
| Jul 31, 2025 | 31.60 | 31.80 | 31.34 | 31.76 | 31.76 | 0.32% | 528,087 |
| Jul 30, 2025 | 31.28 | 31.72 | 31.12 | 31.66 | 31.66 | 1.21% | 294,765 |
| Jul 29, 2025 | 31.46 | 31.58 | 31.14 | 31.28 | 31.28 | -0.38% | 111,104 |
| Jul 28, 2025 | 31.36 | 31.50 | 31.14 | 31.40 | 31.40 | 0.13% | 142,743 |
| Jul 27, 2025 | 31.22 | 31.48 | 31.22 | 31.36 | 31.36 | -0.25% | 58,611 |
| Jul 24, 2025 | 31.10 | 31.64 | 31.00 | 31.44 | 31.44 | 1.42% | 143,193 |
| Jul 23, 2025 | 30.80 | 31.22 | 30.78 | 31.00 | 31.00 | 0.65% | 147,867 |
| Jul 22, 2025 | 31.10 | 31.24 | 30.80 | 30.80 | 30.80 | -0.96% | 82,287 |
| Jul 21, 2025 | 31.32 | 31.36 | 30.88 | 31.10 | 31.10 | -1.08% | 157,465 |
| Jul 20, 2025 | 31.32 | 31.52 | 31.20 | 31.44 | 31.44 | 0.38% | 43,533 |
| Jul 17, 2025 | 31.54 | 31.68 | 31.20 | 31.32 | 31.32 | -0.57% | 117,329 |
| Jul 16, 2025 | 31.18 | 32.36 | 31.18 | 31.50 | 31.50 | 1.61% | 473,565 |
| Jul 15, 2025 | 31.14 | 31.30 | 30.92 | 31.00 | 31.00 | -0.45% | 130,085 |
| Jul 14, 2025 | 31.26 | 31.26 | 31.00 | 31.14 | 31.14 | -0.76% | 133,550 |
| Jul 13, 2025 | 31.50 | 31.68 | 31.26 | 31.38 | 31.38 | -0.06% | 50,576 |
| Jul 10, 2025 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | -1.13% | 156,404 |
| Jul 9, 2025 | 31.60 | 31.84 | 31.40 | 31.76 | 31.76 | -0.13% | 99,435 |
| Jul 8, 2025 | 31.62 | 31.96 | 31.44 | 31.80 | 31.80 | 0.32% | 131,289 |
| Jul 7, 2025 | 31.24 | 31.86 | 31.22 | 31.70 | 31.70 | 1.47% | 182,719 |
| Jul 6, 2025 | 31.36 | 31.50 | 31.10 | 31.24 | 31.24 | -0.32% | 176,561 |
| Jul 3, 2025 | 31.32 | 31.44 | 31.00 | 31.34 | 31.34 | 0.19% | 307,808 |
| Jul 2, 2025 | 31.88 | 31.90 | 31.28 | 31.28 | 31.28 | -1.88% | 198,242 |
| Jul 1, 2025 | 32.10 | 32.28 | 31.52 | 31.88 | 31.88 | -0.75% | 171,379 |
| Jun 30, 2025 | 32.90 | 32.90 | 32.10 | 32.12 | 32.12 | -1.17% | 73,428 |
| Jun 29, 2025 | 31.76 | 33.00 | 31.76 | 32.50 | 32.50 | 2.04% | 198,259 |
| Jun 26, 2025 | 31.40 | 31.95 | 31.30 | 31.85 | 31.85 | 1.59% | 401,921 |
| Jun 25, 2025 | 31.40 | 31.55 | 30.90 | 31.35 | 31.35 | -0.16% | 389,653 |
| Jun 24, 2025 | 32.50 | 32.50 | 31.15 | 31.40 | 31.40 | - | 500,194 |
| Jun 23, 2025 | 31.55 | 32.00 | 31.25 | 31.40 | 31.40 | - | 247,491 |
| Jun 22, 2025 | 30.50 | 32.85 | 30.50 | 31.40 | 31.40 | 2.11% | 120,300 |
| Jun 19, 2025 | 30.45 | 31.00 | 30.00 | 30.75 | 30.75 | 1.99% | 208,057 |
| Jun 18, 2025 | 31.50 | 31.50 | 30.10 | 30.15 | 30.15 | -4.29% | 354,555 |
| Jun 17, 2025 | 31.65 | 31.90 | 31.30 | 31.50 | 31.50 | -0.32% | 147,470 |
| Jun 16, 2025 | 31.35 | 32.25 | 31.35 | 31.60 | 31.60 | 0.80% | 96,328 |
| Jun 15, 2025 | 29.25 | 31.90 | 29.25 | 31.35 | 31.35 | -2.94% | 121,642 |
| Jun 12, 2025 | 32.80 | 32.80 | 32.25 | 32.30 | 32.30 | -1.52% | 157,821 |
| Jun 11, 2025 | 32.60 | 32.80 | 32.20 | 32.80 | 32.80 | 2.34% | 255,462 |
| May 29, 2025 | 31.30 | 32.10 | 31.30 | 32.05 | 32.05 | 2.07% | 300,894 |
| May 28, 2025 | 30.95 | 31.50 | 30.95 | 31.40 | 31.40 | 1.62% | 169,066 |
| May 27, 2025 | 31.90 | 31.90 | 30.90 | 30.90 | 30.90 | -3.13% | 219,142 |
| May 26, 2025 | 31.95 | 32.10 | 31.60 | 31.90 | 31.90 | -0.16% | 77,921 |