Riyadh Cement Company (TADAWUL:3092)
Saudi Arabia · Delayed Price · Currency is SAR 18.66
+0.10 (0.54%)
Nov 5, 2026, 3:16 PM AST
Riyadh Cement Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 18.58 | 18.81 | 18.50 | 18.66 | 18.66 | 0.54% | 126,046 |
| Nov 4, 2026 | 18.66 | 18.93 | 18.51 | 18.56 | 18.56 | -0.32% | 140,004 |
| Nov 3, 2026 | 18.57 | 18.70 | 18.41 | 18.62 | 18.62 | 0.54% | 88,202 |
| Nov 2, 2026 | 18.74 | 18.82 | 18.50 | 18.52 | 18.52 | -1.23% | 77,775 |
| Nov 1, 2026 | 18.97 | 18.97 | 18.58 | 18.75 | 18.75 | -1.16% | 43,277 |
| Oct 29, 2026 | 19.19 | 19.20 | 18.97 | 18.97 | 18.97 | -1.15% | 98,398 |
| Oct 28, 2026 | 19.05 | 19.30 | 18.91 | 19.19 | 19.19 | 0.84% | 85,505 |
| Oct 27, 2026 | 19.00 | 19.43 | 18.70 | 19.03 | 19.03 | -0.26% | 417,034 |
| Oct 26, 2026 | 18.06 | 19.08 | 18.06 | 19.08 | 19.08 | 6.00% | 126,376 |
| Oct 25, 2026 | 18.97 | 19.00 | 18.00 | 18.00 | 18.00 | -5.11% | 115,676 |
| Oct 22, 2026 | 19.03 | 19.05 | 18.76 | 18.97 | 18.97 | -0.32% | 120,476 |
| Oct 21, 2026 | 19.22 | 19.22 | 18.97 | 19.03 | 19.03 | -1.09% | 80,554 |
| Oct 20, 2026 | 19.43 | 19.43 | 19.05 | 19.24 | 19.24 | -0.77% | 54,339 |
| Oct 19, 2026 | 19.70 | 19.70 | 19.32 | 19.39 | 19.39 | -0.92% | 85,544 |
| Oct 18, 2026 | 19.34 | 19.72 | 19.30 | 19.57 | 19.57 | 1.40% | 165,236 |
| Oct 15, 2026 | 19.10 | 19.35 | 18.98 | 19.30 | 19.30 | 1.05% | 171,099 |
| Oct 14, 2026 | 19.49 | 19.49 | 19.10 | 19.10 | 19.10 | -1.80% | 196,309 |
| Oct 13, 2026 | 19.59 | 19.71 | 19.44 | 19.45 | 19.45 | -0.41% | 63,658 |
| Oct 12, 2026 | 19.75 | 19.75 | 19.43 | 19.53 | 19.53 | -1.11% | 116,353 |
| Oct 11, 2026 | 19.95 | 19.95 | 19.46 | 19.75 | 19.75 | -0.75% | 370,839 |
| Oct 8, 2026 | 19.98 | 19.98 | 19.78 | 19.90 | 19.90 | -0.45% | 225,853 |
| Oct 7, 2026 | 20.13 | 20.17 | 19.98 | 19.99 | 19.99 | -0.60% | 97,297 |
| Oct 6, 2026 | 20.06 | 20.19 | 19.85 | 20.11 | 20.11 | 0.50% | 148,657 |
| Oct 5, 2026 | 20.10 | 20.31 | 19.88 | 20.01 | 20.01 | -0.30% | 388,687 |
| Oct 4, 2026 | 20.03 | 20.48 | 20.03 | 20.07 | 20.07 | 0.20% | 148,315 |
| Oct 1, 2026 | 20.50 | 20.50 | 20.02 | 20.03 | 20.03 | -2.48% | 143,775 |
| Sep 30, 2026 | 20.86 | 20.86 | 20.18 | 20.54 | 20.54 | -1.25% | 141,255 |
| Sep 29, 2026 | 20.85 | 20.85 | 20.60 | 20.80 | 20.80 | -0.10% | 85,046 |
| Sep 28, 2026 | 20.84 | 21.08 | 20.80 | 20.82 | 20.82 | 0.39% | 110,891 |
| Sep 27, 2026 | 20.74 | 20.94 | 20.70 | 20.74 | 20.74 | - | 105,493 |
| Sep 24, 2026 | 21.15 | 21.16 | 20.64 | 20.74 | 20.74 | -1.43% | 127,862 |
| Sep 22, 2026 | 21.08 | 21.28 | 20.91 | 21.04 | 21.04 | 0.67% | 170,505 |
| Sep 21, 2026 | 22.03 | 22.03 | 20.90 | 20.90 | 20.90 | -4.96% | 206,801 |
| Sep 20, 2026 | 22.18 | 22.27 | 21.99 | 21.99 | 21.99 | -2.70% | 78,709 |
| Sep 17, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 2.54% | 71,035 |
| Sep 16, 2026 | 22.36 | 22.37 | 22.02 | 22.04 | 22.04 | -2.00% | 149,502 |
| Sep 15, 2026 | 22.50 | 22.57 | 22.20 | 22.49 | 22.49 | 0.13% | 77,983 |
| Sep 14, 2026 | 22.50 | 22.82 | 22.22 | 22.46 | 22.46 | -1.58% | 280,003 |
| Sep 13, 2026 | 23.70 | 23.70 | 23.55 | 23.62 | 22.82 | -0.34% | 373,317 |
| Sep 10, 2026 | 23.73 | 23.78 | 23.56 | 23.70 | 22.90 | 0.04% | 307,876 |
| Sep 9, 2026 | 23.56 | 23.70 | 23.52 | 23.69 | 22.89 | 0.81% | 262,075 |
| Sep 8, 2026 | 23.55 | 23.60 | 23.40 | 23.50 | 22.70 | -0.34% | 82,007 |
| Sep 7, 2026 | 23.74 | 23.75 | 23.41 | 23.58 | 22.78 | -0.55% | 166,772 |
| Sep 6, 2026 | 23.44 | 23.74 | 23.30 | 23.71 | 22.91 | 1.89% | 226,633 |
| Sep 3, 2026 | 23.11 | 23.38 | 23.08 | 23.27 | 22.48 | 0.91% | 156,500 |
| Sep 2, 2026 | 23.06 | 23.15 | 22.98 | 23.06 | 22.28 | -0.09% | 192,627 |
| Sep 1, 2026 | 23.25 | 23.25 | 23.03 | 23.08 | 22.30 | -0.86% | 178,441 |
| Aug 31, 2026 | 23.31 | 23.40 | 23.16 | 23.28 | 22.49 | -0.13% | 261,558 |
| Aug 30, 2026 | 23.48 | 23.48 | 23.30 | 23.31 | 22.52 | - | 64,069 |
| Aug 27, 2026 | 23.17 | 23.35 | 23.17 | 23.31 | 22.52 | 0.60% | 125,274 |