Riyadh Cement Company (TADAWUL:3092)
Saudi Arabia · Delayed Price · Currency is SAR 22.52
-0.24 (-1.05%)
Mar 3, 2026, 3:15 PM AST
Riyadh Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 22.70 | 22.76 | 22.48 | 22.52 | 22.52 | -1.05% | 176,237 |
| Mar 2, 2026 | 22.80 | 23.20 | 22.57 | 22.76 | 22.76 | -1.77% | 114,452 |
| Mar 1, 2026 | 22.10 | 23.51 | 22.10 | 23.17 | 23.17 | -1.28% | 195,946 |
| Feb 26, 2026 | 23.62 | 23.83 | 23.47 | 23.47 | 23.47 | -0.68% | 106,907 |
| Feb 25, 2026 | 23.99 | 23.99 | 23.63 | 23.63 | 23.63 | -1.13% | 201,719 |
| Feb 24, 2026 | 24.18 | 24.18 | 23.77 | 23.90 | 23.90 | -1.16% | 92,908 |
| Feb 23, 2026 | 24.20 | 24.36 | 23.80 | 24.18 | 24.18 | -0.04% | 134,425 |
| Feb 19, 2026 | 24.54 | 24.60 | 24.19 | 24.19 | 24.19 | -1.67% | 153,509 |
| Feb 18, 2026 | 24.77 | 24.77 | 24.29 | 24.60 | 24.60 | -0.36% | 87,916 |
| Feb 17, 2026 | 24.30 | 25.00 | 24.30 | 24.69 | 24.69 | 1.52% | 506,575 |
| Feb 16, 2026 | 24.14 | 24.49 | 24.14 | 24.32 | 24.32 | 0.45% | 105,083 |
| Feb 15, 2026 | 24.17 | 24.23 | 24.08 | 24.21 | 24.21 | 0.21% | 40,542 |
| Feb 12, 2026 | 24.19 | 24.25 | 24.07 | 24.16 | 24.16 | -0.12% | 87,140 |
| Feb 11, 2026 | 24.09 | 24.19 | 23.99 | 24.19 | 24.19 | 0.42% | 56,627 |
| Feb 10, 2026 | 24.20 | 24.20 | 24.03 | 24.09 | 24.09 | 0.21% | 83,807 |
| Feb 9, 2026 | 24.29 | 24.30 | 24.04 | 24.04 | 24.04 | -0.66% | 125,829 |
| Feb 8, 2026 | 23.90 | 24.32 | 23.90 | 24.20 | 24.20 | 1.26% | 85,490 |
| Feb 5, 2026 | 24.59 | 24.59 | 23.90 | 23.90 | 23.90 | -3.16% | 222,042 |
| Feb 4, 2026 | 24.89 | 24.89 | 24.44 | 24.68 | 24.68 | -1.12% | 124,711 |
| Feb 3, 2026 | 24.85 | 24.96 | 24.56 | 24.96 | 24.96 | 0.56% | 217,793 |
| Feb 2, 2026 | 24.66 | 24.85 | 24.39 | 24.82 | 24.82 | 0.81% | 173,159 |
| Feb 1, 2026 | 24.80 | 24.97 | 24.50 | 24.62 | 24.62 | -0.73% | 103,859 |
| Jan 29, 2026 | 25.66 | 25.66 | 24.80 | 24.80 | 24.80 | -2.82% | 478,309 |
| Jan 28, 2026 | 25.64 | 25.70 | 25.38 | 25.52 | 25.52 | -0.47% | 113,380 |
| Jan 27, 2026 | 25.52 | 25.86 | 25.50 | 25.64 | 25.64 | 0.31% | 231,792 |
| Jan 26, 2026 | 25.80 | 25.88 | 25.48 | 25.56 | 25.56 | -0.70% | 337,887 |
| Jan 25, 2026 | 25.00 | 25.74 | 25.00 | 25.74 | 25.74 | 2.96% | 218,736 |
| Jan 22, 2026 | 24.60 | 25.12 | 24.56 | 25.00 | 25.00 | 1.50% | 353,920 |
| Jan 21, 2026 | 24.42 | 24.63 | 24.21 | 24.63 | 24.63 | 0.78% | 131,436 |
| Jan 20, 2026 | 24.55 | 24.64 | 24.42 | 24.44 | 24.44 | -0.24% | 85,563 |
| Jan 19, 2026 | 24.64 | 24.74 | 24.37 | 24.50 | 24.50 | -0.57% | 144,424 |
| Jan 18, 2026 | 24.10 | 24.69 | 24.10 | 24.64 | 24.64 | 2.24% | 189,228 |
| Jan 15, 2026 | 24.34 | 24.34 | 24.08 | 24.10 | 24.10 | -0.95% | 141,142 |
| Jan 14, 2026 | 24.51 | 24.70 | 24.26 | 24.33 | 24.33 | -0.69% | 197,328 |
| Jan 13, 2026 | 24.60 | 24.70 | 24.40 | 24.50 | 24.50 | -0.12% | 202,595 |
| Jan 12, 2026 | 24.91 | 24.91 | 24.49 | 24.53 | 24.53 | -1.09% | 220,127 |
| Jan 11, 2026 | 24.10 | 24.90 | 24.10 | 24.80 | 24.80 | 3.72% | 309,872 |
| Jan 8, 2026 | 23.94 | 24.16 | 23.62 | 23.91 | 23.91 | 0.67% | 184,983 |
| Jan 7, 2026 | 23.70 | 23.89 | 23.59 | 23.75 | 23.75 | 1.58% | 159,200 |
| Jan 6, 2026 | 23.30 | 23.38 | 23.11 | 23.38 | 23.38 | 0.56% | 92,291 |
| Jan 5, 2026 | 23.60 | 23.67 | 23.25 | 23.25 | 23.25 | -1.48% | 201,200 |
| Jan 4, 2026 | 23.87 | 23.87 | 23.58 | 23.60 | 23.60 | -1.13% | 68,675 |
| Jan 1, 2026 | 23.78 | 23.87 | 23.72 | 23.87 | 23.87 | 0.80% | 50,584 |
| Dec 31, 2025 | 23.52 | 23.80 | 23.52 | 23.68 | 23.68 | 1.15% | 112,830 |
| Dec 30, 2025 | 23.75 | 23.77 | 23.41 | 23.41 | 23.41 | -1.43% | 105,375 |
| 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 |