Arabian Cement Company (TADAWUL:3010)
Saudi Arabia
· Delayed Price · Currency is SAR 21.14
-0.04 (-0.19%)
At close: Dec 4, 2025
Arabian Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.20 | 21.32 | 21.13 | 21.14 | 21.14 | -0.19% | 81,606 |
| Dec 3, 2025 | 21.28 | 21.28 | 21.00 | 21.18 | 21.18 | 0.28% | 53,668 |
| Dec 2, 2025 | 21.00 | 21.30 | 20.97 | 21.12 | 21.12 | 1.29% | 45,144 |
| Dec 1, 2025 | 21.19 | 21.31 | 20.85 | 20.85 | 20.85 | -1.60% | 117,817 |
| Nov 30, 2025 | 21.24 | 21.24 | 21.10 | 21.19 | 21.19 | 0.19% | 21,677 |
| Nov 27, 2025 | 20.88 | 21.15 | 20.88 | 21.15 | 21.15 | 1.29% | 63,818 |
| Nov 26, 2025 | 21.10 | 21.14 | 20.86 | 20.88 | 20.88 | -1.04% | 136,978 |
| Nov 25, 2025 | 21.23 | 21.29 | 21.10 | 21.10 | 21.10 | -0.61% | 34,603 |
| Nov 24, 2025 | 21.40 | 21.40 | 21.21 | 21.23 | 21.23 | -1.03% | 62,245 |
| Nov 23, 2025 | 21.49 | 21.49 | 21.33 | 21.45 | 21.45 | 0.94% | 11,687 |
| Nov 20, 2025 | 21.30 | 21.50 | 21.19 | 21.25 | 21.25 | 0.24% | 67,723 |
| Nov 19, 2025 | 21.49 | 21.49 | 21.17 | 21.20 | 21.20 | 0.14% | 38,255 |
| Nov 18, 2025 | 21.10 | 21.59 | 21.10 | 21.17 | 21.17 | 0.33% | 71,930 |
| Nov 17, 2025 | 21.30 | 21.41 | 21.10 | 21.10 | 21.10 | -0.99% | 66,704 |
| Nov 16, 2025 | 21.69 | 21.69 | 21.30 | 21.31 | 21.31 | -0.88% | 56,119 |
| Nov 13, 2025 | 21.53 | 21.80 | 21.50 | 21.50 | 21.50 | -0.14% | 261,782 |
| Nov 12, 2025 | 21.50 | 21.60 | 21.50 | 21.53 | 21.53 | 0.14% | 121,309 |
| Nov 11, 2025 | 21.68 | 21.69 | 21.50 | 21.50 | 21.50 | -0.78% | 152,284 |
| Nov 10, 2025 | 21.79 | 21.89 | 21.61 | 21.67 | 21.67 | -0.73% | 78,697 |
| Nov 9, 2025 | 21.79 | 22.00 | 21.78 | 21.83 | 21.83 | -1.22% | 42,223 |
| Nov 6, 2025 | 21.81 | 22.10 | 21.70 | 22.10 | 22.10 | 1.38% | 113,478 |
| Nov 5, 2025 | 22.03 | 22.11 | 21.75 | 21.80 | 21.80 | -1.80% | 167,910 |
| Nov 4, 2025 | 22.17 | 22.25 | 22.03 | 22.20 | 22.20 | - | 101,738 |
| Nov 3, 2025 | 22.29 | 22.30 | 22.08 | 22.20 | 22.20 | 0.36% | 131,516 |
| Nov 2, 2025 | 22.46 | 22.46 | 22.05 | 22.12 | 22.12 | -0.09% | 201,936 |
| Oct 30, 2025 | 22.00 | 22.14 | 21.94 | 22.14 | 22.14 | 0.64% | 158,887 |
| Oct 29, 2025 | 21.81 | 22.00 | 21.66 | 22.00 | 22.00 | 1.20% | 166,954 |
| Oct 28, 2025 | 22.30 | 22.32 | 21.62 | 21.74 | 21.74 | -2.51% | 310,667 |
| Oct 27, 2025 | 22.20 | 22.48 | 22.01 | 22.30 | 22.30 | 4.79% | 696,579 |
| Oct 26, 2025 | 21.20 | 21.39 | 21.20 | 21.28 | 21.28 | 0.33% | 24,126 |
| Oct 23, 2025 | 21.45 | 21.46 | 21.21 | 21.21 | 21.21 | -1.12% | 68,129 |
| Oct 22, 2025 | 21.60 | 21.64 | 21.42 | 21.45 | 21.45 | -1.15% | 75,822 |
| Oct 21, 2025 | 21.90 | 21.91 | 21.56 | 21.70 | 21.70 | -0.91% | 176,814 |
| Oct 20, 2025 | 21.89 | 21.94 | 21.83 | 21.90 | 21.90 | -0.05% | 233,034 |
| Oct 19, 2025 | 21.99 | 21.99 | 21.91 | 21.91 | 21.91 | -0.45% | 29,635 |
| Oct 16, 2025 | 22.04 | 22.04 | 21.92 | 22.01 | 22.01 | -0.14% | 39,004 |
| Oct 15, 2025 | 21.88 | 22.04 | 21.88 | 22.04 | 22.04 | 0.05% | 255,476 |
| Oct 14, 2025 | 22.04 | 22.04 | 21.84 | 22.03 | 22.03 | -0.23% | 100,047 |
| Oct 13, 2025 | 21.92 | 22.14 | 21.81 | 22.08 | 22.08 | 0.82% | 111,412 |
| Oct 12, 2025 | 21.90 | 21.92 | 21.80 | 21.90 | 21.90 | -0.14% | 66,039 |
| Oct 9, 2025 | 21.98 | 22.07 | 21.87 | 21.93 | 21.93 | -0.45% | 142,014 |
| Oct 8, 2025 | 22.05 | 22.05 | 21.95 | 22.03 | 22.03 | 0.05% | 131,947 |
| Oct 7, 2025 | 22.06 | 22.10 | 22.00 | 22.02 | 22.02 | -0.18% | 102,739 |
| Oct 6, 2025 | 22.15 | 22.15 | 22.00 | 22.06 | 22.06 | -0.36% | 160,929 |
| Oct 5, 2025 | 22.01 | 22.23 | 22.01 | 22.14 | 22.14 | 0.59% | 143,338 |
| Oct 2, 2025 | 22.18 | 22.19 | 22.01 | 22.01 | 22.01 | -0.41% | 129,220 |
| Oct 1, 2025 | 22.02 | 22.22 | 22.02 | 22.10 | 22.10 | 0.36% | 135,108 |
| Sep 30, 2025 | 22.17 | 22.17 | 22.00 | 22.02 | 22.02 | -0.68% | 184,880 |
| Sep 29, 2025 | 21.95 | 22.18 | 21.95 | 22.17 | 22.17 | 0.27% | 91,987 |
| Sep 28, 2025 | 22.07 | 22.19 | 22.05 | 22.11 | 22.11 | 0.36% | 51,123 |