Riyadh Cement Company (TADAWUL:3092)
Saudi Arabia · Delayed Price · Currency is SAR 27.44
-0.24 (-0.87%)
Oct 8, 2025, 3:19 PM AST
Riyadh Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 27.70 | 27.80 | 27.30 | 27.44 | 27.44 | -0.87% | 550,469 |
| Oct 7, 2025 | 27.82 | 27.82 | 27.64 | 27.68 | 27.68 | -0.43% | 467,564 |
| Oct 6, 2025 | 28.28 | 28.28 | 27.62 | 27.80 | 27.80 | -1.56% | 1,108,493 |
| Oct 5, 2025 | 28.42 | 28.48 | 28.16 | 28.24 | 28.24 | -0.28% | 503,885 |
| Oct 2, 2025 | 28.38 | 28.50 | 28.30 | 28.32 | 28.32 | -0.21% | 405,081 |
| Oct 1, 2025 | 28.58 | 28.58 | 28.34 | 28.38 | 28.38 | -0.56% | 503,360 |
| Sep 30, 2025 | 28.32 | 28.56 | 28.24 | 28.54 | 28.54 | 0.99% | 503,360 |
| Sep 29, 2025 | 28.22 | 28.36 | 28.16 | 28.26 | 28.26 | - | 339,385 |
| Sep 28, 2025 | 28.36 | 28.40 | 28.20 | 28.26 | 28.26 | 0.36% | 123,769 |
| Sep 25, 2025 | 29.14 | 29.14 | 28.16 | 28.16 | 28.16 | -2.90% | 611,076 |
| Sep 24, 2025 | 28.86 | 29.52 | 28.86 | 29.00 | 29.00 | 0.21% | 1,091,533 |
| Sep 22, 2025 | 29.40 | 29.40 | 28.60 | 28.94 | 28.94 | 0.07% | 448,453 |
| Sep 21, 2025 | 28.52 | 28.96 | 28.52 | 28.92 | 28.92 | 1.40% | 127,244 |
| Sep 18, 2025 | 28.20 | 29.42 | 28.08 | 28.52 | 28.52 | 1.13% | 687,899 |
| Sep 17, 2025 | 28.12 | 28.26 | 27.98 | 28.20 | 28.20 | 0.43% | 287,704 |
| Sep 16, 2025 | 28.30 | 28.38 | 27.98 | 28.08 | 28.08 | -0.92% | 277,391 |
| Sep 15, 2025 | 27.76 | 28.36 | 27.64 | 28.34 | 28.34 | 1.80% | 350,806 |
| Sep 14, 2025 | 27.84 | 27.90 | 27.64 | 27.84 | 27.84 | 0.07% | 227,194 |
| Sep 11, 2025 | 27.90 | 27.96 | 27.72 | 27.82 | 27.82 | -0.29% | 221,001 |
| Sep 10, 2025 | 28.34 | 28.36 | 27.88 | 27.90 | 27.90 | -1.55% | 299,983 |
| Sep 9, 2025 | 28.62 | 28.90 | 27.94 | 28.34 | 28.34 | -5.53% | 723,295 |
| Sep 8, 2025 | 30.06 | 30.28 | 29.92 | 30.00 | 29.00 | -0.20% | 400,343 |
| Sep 7, 2025 | 30.00 | 30.18 | 29.92 | 30.06 | 29.06 | 0.87% | 226,468 |
| Sep 4, 2025 | 30.00 | 30.00 | 29.66 | 29.80 | 28.81 | -0.33% | 262,431 |
| Sep 3, 2025 | 30.20 | 30.24 | 29.80 | 29.90 | 28.90 | -0.99% | 254,942 |
| Sep 2, 2025 | 30.20 | 30.24 | 30.02 | 30.20 | 29.19 | 0.13% | 163,146 |
| Sep 1, 2025 | 30.28 | 30.32 | 30.10 | 30.16 | 29.15 | -0.40% | 160,522 |
| Aug 31, 2025 | 30.30 | 30.38 | 30.22 | 30.28 | 29.27 | 0.40% | 94,265 |
| Aug 28, 2025 | 30.14 | 30.32 | 30.14 | 30.16 | 29.15 | -0.07% | 121,982 |
| Aug 27, 2025 | 30.38 | 30.38 | 30.10 | 30.18 | 29.17 | -0.59% | 163,794 |
| Aug 26, 2025 | 30.22 | 30.46 | 30.02 | 30.36 | 29.35 | 0.46% | 326,870 |
| Aug 25, 2025 | 30.20 | 30.26 | 29.90 | 30.22 | 29.21 | - | 166,928 |
| Aug 24, 2025 | 29.80 | 30.30 | 29.80 | 30.22 | 29.21 | 1.75% | 166,126 |
| Aug 21, 2025 | 29.90 | 30.08 | 29.62 | 29.70 | 28.71 | -0.67% | 465,197 |
| Aug 20, 2025 | 29.92 | 29.96 | 29.78 | 29.90 | 28.90 | -0.33% | 233,766 |
| Aug 19, 2025 | 30.00 | 30.04 | 29.80 | 30.00 | 29.00 | - | 157,149 |
| Aug 18, 2025 | 30.22 | 30.22 | 29.90 | 30.00 | 29.00 | -0.66% | 151,559 |
| Aug 17, 2025 | 30.10 | 30.26 | 30.00 | 30.20 | 29.19 | 0.87% | 66,892 |
| Aug 14, 2025 | 29.76 | 30.32 | 29.64 | 29.94 | 28.94 | 0.74% | 180,769 |
| Aug 13, 2025 | 30.46 | 30.46 | 29.64 | 29.72 | 28.73 | -1.46% | 183,551 |
| Aug 12, 2025 | 30.10 | 30.20 | 29.72 | 30.16 | 29.15 | 0.20% | 211,816 |
| Aug 11, 2025 | 30.32 | 30.32 | 29.94 | 30.10 | 29.10 | -0.73% | 155,970 |
| Aug 10, 2025 | 31.16 | 31.26 | 30.26 | 30.32 | 29.31 | -3.01% | 371,565 |
| Aug 7, 2025 | 31.76 | 31.76 | 31.22 | 31.26 | 30.22 | -0.45% | 264,307 |
| Aug 6, 2025 | 31.52 | 31.80 | 31.02 | 31.40 | 30.35 | -2.79% | 614,780 |
| Aug 5, 2025 | 31.64 | 32.42 | 31.48 | 32.30 | 31.22 | 2.09% | 336,596 |
| Aug 4, 2025 | 31.30 | 31.64 | 31.22 | 31.64 | 30.59 | 0.57% | 153,683 |
| Aug 3, 2025 | 31.70 | 31.70 | 31.26 | 31.46 | 30.41 | -0.94% | 74,331 |
| Jul 31, 2025 | 31.60 | 31.80 | 31.34 | 31.76 | 30.70 | 0.32% | 528,087 |
| Jul 30, 2025 | 31.28 | 31.72 | 31.12 | 31.66 | 30.60 | 1.21% | 294,765 |