Riyadh Cement Company (TADAWUL:3092)
Saudi Arabia · Delayed Price · Currency is SAR 23.41
-0.34 (-1.43%)
Dec 30, 2025, 3:11 PM AST
Riyadh Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 23.80 | 23.90 | 23.62 | 23.75 | 23.75 | -0.17% | 95,207 |
| Dec 28, 2025 | 24.12 | 24.12 | 23.79 | 23.79 | 23.79 | -1.37% | 78,291 |
| Dec 25, 2025 | 24.10 | 24.18 | 24.00 | 24.12 | 24.12 | 0.08% | 118,838 |
| Dec 24, 2025 | 24.19 | 24.22 | 24.03 | 24.10 | 24.10 | -0.37% | 80,836 |
| Dec 23, 2025 | 23.94 | 24.19 | 23.94 | 24.19 | 24.19 | 0.96% | 165,886 |
| Dec 22, 2025 | 24.00 | 24.15 | 23.81 | 23.96 | 23.96 | -0.17% | 83,720 |
| Dec 21, 2025 | 23.91 | 24.24 | 23.91 | 24.00 | 24.00 | 0.42% | 81,760 |
| Dec 18, 2025 | 23.90 | 23.94 | 23.62 | 23.90 | 23.90 | 0.13% | 90,808 |
| Dec 17, 2025 | 23.80 | 23.91 | 23.61 | 23.87 | 23.87 | 0.29% | 131,686 |
| Dec 16, 2025 | 24.40 | 24.44 | 23.80 | 23.80 | 23.80 | -2.66% | 337,554 |
| Dec 15, 2025 | 24.32 | 24.45 | 23.96 | 24.45 | 24.45 | 1.16% | 278,557 |
| Dec 14, 2025 | 24.74 | 24.74 | 24.14 | 24.17 | 24.17 | -2.19% | 170,059 |
| Dec 11, 2025 | 24.92 | 24.94 | 24.69 | 24.71 | 24.71 | -0.72% | 106,599 |
| Dec 10, 2025 | 24.80 | 24.93 | 24.60 | 24.89 | 24.89 | 0.53% | 160,813 |
| Dec 9, 2025 | 24.50 | 24.99 | 24.24 | 24.76 | 24.76 | 1.27% | 343,930 |
| Dec 8, 2025 | 24.32 | 24.47 | 24.05 | 24.45 | 24.45 | 0.78% | 75,040 |
| Dec 7, 2025 | 24.41 | 24.63 | 24.00 | 24.26 | 24.26 | -0.57% | 120,990 |
| Dec 4, 2025 | 24.10 | 24.42 | 24.05 | 24.40 | 24.40 | 1.67% | 213,873 |
| Dec 3, 2025 | 23.76 | 24.12 | 23.64 | 24.00 | 24.00 | 1.01% | 236,439 |
| Dec 2, 2025 | 23.57 | 23.76 | 23.51 | 23.76 | 23.76 | 0.72% | 164,439 |
| Dec 1, 2025 | 23.37 | 23.60 | 23.29 | 23.59 | 23.59 | 0.81% | 223,617 |
| Nov 30, 2025 | 23.50 | 23.52 | 23.16 | 23.40 | 23.40 | -0.38% | 96,741 |
| Nov 27, 2025 | 23.24 | 23.49 | 23.09 | 23.49 | 23.49 | 1.16% | 203,332 |
| Nov 26, 2025 | 23.25 | 23.25 | 22.98 | 23.22 | 23.22 | 0.91% | 192,687 |
| Nov 25, 2025 | 23.19 | 23.29 | 23.00 | 23.01 | 23.01 | -0.78% | 203,095 |
| Nov 24, 2025 | 23.55 | 23.66 | 23.06 | 23.19 | 23.19 | -1.53% | 306,100 |
| Nov 23, 2025 | 23.44 | 23.66 | 23.44 | 23.55 | 23.55 | 0.64% | 66,770 |
| Nov 20, 2025 | 23.41 | 23.52 | 23.34 | 23.40 | 23.40 | 0.09% | 69,139 |
| Nov 19, 2025 | 23.51 | 23.57 | 23.34 | 23.38 | 23.38 | -0.09% | 172,256 |
| Nov 18, 2025 | 23.31 | 23.53 | 23.29 | 23.40 | 23.40 | 0.17% | 164,299 |
| Nov 17, 2025 | 23.43 | 23.48 | 23.29 | 23.36 | 23.36 | 0.17% | 76,581 |
| Nov 16, 2025 | 23.63 | 23.63 | 23.32 | 23.32 | 23.32 | -1.44% | 130,884 |
| Nov 13, 2025 | 23.76 | 23.80 | 23.60 | 23.66 | 23.66 | -0.42% | 123,923 |
| Nov 12, 2025 | 23.99 | 23.99 | 23.61 | 23.76 | 23.76 | -0.71% | 262,884 |
| Nov 11, 2025 | 24.02 | 24.06 | 23.86 | 23.93 | 23.93 | -0.37% | 98,342 |
| Nov 10, 2025 | 24.00 | 24.10 | 23.88 | 24.02 | 24.02 | 0.08% | 146,259 |
| Nov 9, 2025 | 24.05 | 24.13 | 23.80 | 24.00 | 24.00 | -0.17% | 213,975 |
| Nov 6, 2025 | 23.98 | 24.70 | 23.68 | 24.04 | 24.04 | -6.82% | 1,460,108 |
| Nov 5, 2025 | 26.00 | 26.00 | 25.78 | 25.80 | 25.80 | -1.07% | 220,817 |
| Nov 4, 2025 | 26.26 | 26.26 | 25.96 | 26.08 | 26.08 | -0.61% | 236,835 |
| Nov 3, 2025 | 26.42 | 26.46 | 26.24 | 26.24 | 26.24 | -0.61% | 228,326 |
| Nov 2, 2025 | 26.32 | 26.50 | 26.26 | 26.40 | 26.40 | 0.38% | 151,453 |
| Oct 30, 2025 | 26.64 | 26.66 | 26.24 | 26.30 | 26.30 | -0.60% | 354,735 |
| Oct 29, 2025 | 26.62 | 26.64 | 26.44 | 26.46 | 26.46 | -0.60% | 153,244 |
| Oct 28, 2025 | 26.70 | 26.84 | 26.56 | 26.62 | 26.62 | -0.30% | 199,676 |
| Oct 27, 2025 | 26.70 | 26.80 | 26.40 | 26.70 | 26.70 | -0.15% | 262,998 |
| Oct 26, 2025 | 26.30 | 26.74 | 26.30 | 26.74 | 26.74 | 2.06% | 244,781 |
| Oct 23, 2025 | 26.22 | 26.42 | 26.04 | 26.20 | 26.20 | -0.08% | 283,271 |
| Oct 22, 2025 | 26.96 | 26.96 | 26.22 | 26.22 | 26.22 | -2.74% | 522,701 |
| Oct 21, 2025 | 27.62 | 27.62 | 26.94 | 26.96 | 26.96 | -2.88% | 727,260 |