Riyadh Cement Company (TADAWUL:3092)
Saudi Arabia · Delayed Price · Currency is SAR 26.46
-0.16 (-0.60%)
Oct 29, 2025, 3:10 PM AST
Riyadh Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 27.60 | 27.80 | 27.52 | 27.76 | 27.76 | 0.58% | 406,908 |
| Oct 19, 2025 | 27.40 | 27.66 | 27.40 | 27.60 | 27.60 | 0.80% | 302,104 |
| Oct 16, 2025 | 27.52 | 27.54 | 27.30 | 27.38 | 27.38 | -0.51% | 365,362 |
| Oct 15, 2025 | 27.26 | 27.52 | 27.12 | 27.52 | 27.52 | 0.95% | 422,358 |
| Oct 14, 2025 | 27.50 | 27.50 | 27.20 | 27.26 | 27.26 | -0.73% | 381,842 |
| Oct 13, 2025 | 27.40 | 27.60 | 27.30 | 27.46 | 27.46 | 0.29% | 451,129 |
| Oct 12, 2025 | 27.18 | 27.40 | 27.00 | 27.38 | 27.38 | -0.07% | 304,003 |
| Oct 9, 2025 | 27.44 | 27.50 | 27.28 | 27.40 | 27.40 | -0.15% | 574,364 |
| 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 |