City Cement Company (TADAWUL:3003)
Saudi Arabia
· Delayed Price · Currency is SAR 12.88
-0.07 (-0.54%)
At close: Dec 4, 2025
City Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.00 | 13.02 | 12.88 | 12.88 | 12.88 | -0.54% | 141,621 |
| Dec 3, 2025 | 12.82 | 13.03 | 12.81 | 12.95 | 12.95 | 1.17% | 121,909 |
| Dec 2, 2025 | 12.70 | 12.83 | 12.66 | 12.80 | 12.80 | 0.87% | 323,324 |
| Dec 1, 2025 | 12.78 | 12.78 | 12.56 | 12.69 | 12.69 | - | 179,622 |
| Nov 30, 2025 | 12.74 | 12.83 | 12.66 | 12.69 | 12.69 | -0.39% | 87,925 |
| Nov 27, 2025 | 12.80 | 12.84 | 12.74 | 12.74 | 12.74 | -0.23% | 142,703 |
| Nov 26, 2025 | 12.90 | 12.91 | 12.73 | 12.77 | 12.77 | -1.08% | 179,223 |
| Nov 25, 2025 | 13.04 | 13.05 | 12.90 | 12.91 | 12.91 | -1.07% | 167,383 |
| Nov 24, 2025 | 13.02 | 13.26 | 12.98 | 13.05 | 13.05 | - | 168,736 |
| Nov 23, 2025 | 13.04 | 13.09 | 13.02 | 13.05 | 13.05 | 0.08% | 66,938 |
| Nov 20, 2025 | 13.03 | 13.11 | 13.01 | 13.04 | 13.04 | -0.23% | 180,477 |
| Nov 19, 2025 | 13.09 | 13.14 | 13.00 | 13.07 | 13.07 | 0.23% | 175,581 |
| Nov 18, 2025 | 13.08 | 13.14 | 13.04 | 13.04 | 13.04 | -0.91% | 227,365 |
| Nov 17, 2025 | 13.25 | 13.26 | 13.04 | 13.16 | 13.16 | -0.30% | 98,479 |
| Nov 16, 2025 | 13.36 | 13.36 | 13.04 | 13.20 | 13.20 | -1.49% | 130,944 |
| Nov 13, 2025 | 13.55 | 13.55 | 13.34 | 13.40 | 13.40 | -0.96% | 254,490 |
| Nov 12, 2025 | 13.59 | 13.67 | 13.48 | 13.53 | 13.53 | -0.73% | 373,937 |
| Nov 11, 2025 | 13.79 | 13.79 | 13.60 | 13.63 | 13.63 | -1.16% | 183,868 |
| Nov 10, 2025 | 13.70 | 13.79 | 13.66 | 13.79 | 13.79 | 0.80% | 168,030 |
| Nov 9, 2025 | 13.91 | 13.92 | 13.50 | 13.68 | 13.68 | -1.65% | 208,161 |
| Nov 6, 2025 | 13.99 | 13.99 | 13.89 | 13.91 | 13.91 | -0.57% | 148,707 |
| Nov 5, 2025 | 14.08 | 14.08 | 13.92 | 13.99 | 13.99 | -0.64% | 234,918 |
| Nov 4, 2025 | 14.13 | 14.16 | 14.03 | 14.08 | 14.08 | -0.35% | 170,729 |
| Nov 3, 2025 | 14.30 | 14.30 | 14.08 | 14.13 | 14.13 | -1.40% | 462,987 |
| Nov 2, 2025 | 14.49 | 14.49 | 14.32 | 14.33 | 14.33 | -1.71% | 549,467 |
| Oct 30, 2025 | 14.60 | 14.67 | 14.53 | 14.58 | 14.58 | -0.14% | 381,153 |
| Oct 29, 2025 | 14.70 | 14.71 | 14.57 | 14.60 | 14.60 | -2.73% | 487,788 |
| Oct 28, 2025 | 15.00 | 15.49 | 14.95 | 15.01 | 15.01 | 0.40% | 168,458 |
| Oct 27, 2025 | 14.94 | 15.00 | 14.86 | 14.95 | 14.95 | 0.61% | 189,734 |
| Oct 26, 2025 | 14.88 | 14.97 | 14.82 | 14.86 | 14.86 | -0.13% | 191,336 |
| Oct 23, 2025 | 14.72 | 14.92 | 14.56 | 14.88 | 14.88 | 1.22% | 390,398 |
| Oct 22, 2025 | 15.20 | 15.20 | 14.66 | 14.70 | 14.70 | -3.29% | 961,595 |
| Oct 21, 2025 | 15.90 | 15.90 | 15.12 | 15.20 | 15.20 | -4.82% | 884,513 |
| Oct 20, 2025 | 16.17 | 16.17 | 15.86 | 15.97 | 15.97 | -1.05% | 201,940 |
| Oct 19, 2025 | 15.98 | 16.20 | 15.98 | 16.14 | 16.14 | 1.00% | 178,114 |
| Oct 16, 2025 | 16.04 | 16.13 | 15.89 | 15.98 | 15.98 | -0.37% | 250,395 |
| Oct 15, 2025 | 16.15 | 16.15 | 15.77 | 16.04 | 16.04 | -0.06% | 538,915 |
| Oct 14, 2025 | 15.58 | 16.20 | 15.53 | 16.05 | 16.05 | 2.75% | 1,130,546 |
| Oct 13, 2025 | 15.28 | 15.66 | 15.28 | 15.62 | 15.62 | 2.09% | 515,732 |
| Oct 12, 2025 | 15.48 | 15.48 | 15.23 | 15.30 | 15.30 | -0.84% | 291,837 |
| Oct 9, 2025 | 15.59 | 15.59 | 15.43 | 15.43 | 15.43 | -0.71% | 258,849 |
| Oct 8, 2025 | 15.65 | 15.70 | 15.48 | 15.54 | 15.54 | -0.89% | 386,120 |
| Oct 7, 2025 | 15.70 | 15.76 | 15.65 | 15.68 | 15.68 | -0.63% | 188,817 |
| Oct 6, 2025 | 15.74 | 15.80 | 15.68 | 15.78 | 15.78 | 0.25% | 231,555 |
| Oct 5, 2025 | 15.72 | 15.81 | 15.60 | 15.74 | 15.74 | 0.13% | 219,173 |
| Oct 2, 2025 | 15.77 | 15.81 | 15.70 | 15.72 | 15.72 | -0.32% | 151,817 |
| Oct 1, 2025 | 15.78 | 15.79 | 15.68 | 15.77 | 15.77 | 0.06% | 144,911 |
| Sep 30, 2025 | 15.68 | 15.79 | 15.63 | 15.76 | 15.76 | 0.77% | 220,060 |
| Sep 29, 2025 | 15.58 | 15.65 | 15.51 | 15.64 | 15.64 | 0.39% | 336,675 |
| Sep 28, 2025 | 15.52 | 15.62 | 15.50 | 15.58 | 15.58 | 0.39% | 146,125 |