City Cement Company (TADAWUL:3003)
Saudi Arabia
· Delayed Price · Currency is SAR 12.37
+0.34 (2.83%)
Apr 28, 2026, 3:14 PM AST
City Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.15 | 12.47 | 12.10 | 12.37 | - | 2.83% | 1,031,361 |
| Apr 27, 2026 | 12.01 | 12.14 | 11.97 | 12.03 | 12.03 | 0.17% | 2,102,661 |
| Apr 26, 2026 | 12.07 | 12.09 | 11.99 | 12.01 | 12.01 | -0.50% | 415,246 |
| Apr 23, 2026 | 12.20 | 12.21 | 12.02 | 12.07 | 12.07 | -1.15% | 1,272,126 |
| Apr 22, 2026 | 12.23 | 12.36 | 12.20 | 12.21 | 12.21 | 0.16% | 723,438 |
| Apr 21, 2026 | 12.24 | 12.36 | 12.19 | 12.19 | 12.19 | -0.08% | 628,770 |
| Apr 20, 2026 | 12.15 | 12.30 | 12.11 | 12.20 | 12.20 | 0.41% | 379,397 |
| Apr 19, 2026 | 12.38 | 12.38 | 12.09 | 12.15 | 12.15 | -1.78% | 569,857 |
| Apr 16, 2026 | 12.30 | 12.47 | 12.25 | 12.37 | 12.37 | 0.90% | 392,436 |
| Apr 15, 2026 | 12.20 | 12.34 | 12.20 | 12.26 | 12.26 | 0.16% | 610,399 |
| Apr 14, 2026 | 12.16 | 12.25 | 12.13 | 12.24 | 12.24 | 0.82% | 542,438 |
| Apr 13, 2026 | 12.32 | 12.32 | 12.09 | 12.14 | 12.14 | -1.46% | 495,248 |
| Apr 12, 2026 | 12.30 | 12.41 | 12.30 | 12.32 | 12.32 | - | 248,963 |
| Apr 9, 2026 | 12.44 | 12.49 | 12.27 | 12.32 | 12.32 | -0.96% | 458,178 |
| Apr 8, 2026 | 12.32 | 12.56 | 12.32 | 12.44 | 12.44 | 2.30% | 436,641 |
| Apr 7, 2026 | 12.57 | 12.57 | 12.11 | 12.16 | 12.16 | -3.34% | 740,068 |
| Apr 6, 2026 | 12.46 | 12.68 | 12.43 | 12.58 | 12.58 | 0.96% | 635,893 |
| Apr 5, 2026 | 12.46 | 12.53 | 12.42 | 12.46 | 12.46 | 0.08% | 1,001,157 |
| Apr 2, 2026 | 12.54 | 12.57 | 12.41 | 12.45 | 12.45 | -0.72% | 485,151 |
| Apr 1, 2026 | 12.65 | 12.76 | 12.54 | 12.54 | 12.54 | -0.48% | 606,189 |
| Mar 31, 2026 | 12.57 | 12.78 | 12.57 | 12.60 | 12.60 | -5.33% | 724,778 |
| Mar 30, 2026 | 13.40 | 13.42 | 13.07 | 13.31 | 12.81 | - | 1,310,623 |
| Mar 29, 2026 | 13.01 | 13.34 | 13.01 | 13.31 | 12.81 | 2.38% | 657,003 |
| Mar 26, 2026 | 12.80 | 13.05 | 12.80 | 13.00 | 12.51 | 1.64% | 341,364 |
| Mar 25, 2026 | 12.50 | 12.86 | 12.50 | 12.79 | 12.31 | 3.23% | 340,657 |
| Mar 24, 2026 | 12.40 | 12.80 | 12.39 | 12.39 | 11.92 | 1.47% | 3,714,922 |
| Mar 16, 2026 | 11.76 | 12.21 | 11.68 | 12.21 | 11.75 | 3.83% | 522,435 |
| Mar 15, 2026 | 11.71 | 11.90 | 11.53 | 11.76 | 11.32 | 0.51% | 153,359 |
| Mar 12, 2026 | 11.72 | 11.82 | 11.64 | 11.70 | 11.26 | -0.59% | 253,162 |
| Mar 11, 2026 | 11.68 | 11.77 | 11.63 | 11.77 | 11.33 | 0.77% | 184,423 |
| Mar 10, 2026 | 11.64 | 11.68 | 11.50 | 11.68 | 11.24 | 0.34% | 315,580 |
| Mar 9, 2026 | 11.79 | 11.79 | 11.55 | 11.64 | 11.20 | -1.02% | 345,333 |
| Mar 8, 2026 | 11.68 | 11.79 | 11.59 | 11.76 | 11.32 | 0.94% | 235,725 |
| Mar 5, 2026 | 11.57 | 11.76 | 11.57 | 11.65 | 11.21 | 0.87% | 316,081 |
| Mar 4, 2026 | 11.60 | 11.66 | 11.48 | 11.55 | 11.11 | 0.79% | 436,100 |
| Mar 3, 2026 | 11.25 | 11.51 | 11.19 | 11.46 | 11.03 | 1.87% | 434,114 |
| Mar 2, 2026 | 11.18 | 11.43 | 11.16 | 11.25 | 10.83 | -0.35% | 569,342 |
| Mar 1, 2026 | 10.90 | 11.50 | 10.90 | 11.29 | 10.86 | -1.83% | 614,608 |
| Feb 26, 2026 | 12.17 | 12.23 | 11.50 | 11.50 | 11.07 | -5.51% | 2,784,424 |
| Feb 25, 2026 | 12.42 | 12.49 | 12.17 | 12.17 | 11.71 | -2.33% | 551,131 |
| Feb 24, 2026 | 12.75 | 12.75 | 12.46 | 12.46 | 11.99 | -2.20% | 195,174 |
| Feb 23, 2026 | 12.89 | 12.94 | 12.34 | 12.74 | 12.26 | -1.24% | 291,631 |
| Feb 19, 2026 | 13.24 | 13.24 | 12.90 | 12.90 | 12.41 | -2.35% | 233,492 |
| Feb 18, 2026 | 13.03 | 13.26 | 13.03 | 13.21 | 12.71 | 1.38% | 158,174 |
| Feb 17, 2026 | 13.24 | 13.34 | 13.03 | 13.03 | 12.54 | -1.59% | 352,670 |
| Feb 16, 2026 | 13.15 | 13.24 | 13.10 | 13.24 | 12.74 | -0.68% | 487,573 |
| Feb 15, 2026 | 13.28 | 13.33 | 13.17 | 13.33 | 12.83 | 0.83% | 193,094 |
| Feb 12, 2026 | 13.14 | 13.24 | 13.14 | 13.22 | 12.72 | 0.69% | 158,628 |
| Feb 11, 2026 | 13.37 | 13.46 | 13.13 | 13.13 | 12.63 | -1.80% | 224,526 |
| Feb 10, 2026 | 13.37 | 13.46 | 13.37 | 13.37 | 12.87 | - | 318,724 |
| Feb 9, 2026 | 13.42 | 13.50 | 13.35 | 13.37 | 12.87 | -0.22% | 146,310 |
| Feb 8, 2026 | 13.23 | 13.54 | 13.23 | 13.40 | 12.89 | 1.28% | 159,616 |
| Feb 5, 2026 | 13.40 | 13.40 | 13.07 | 13.23 | 12.73 | -0.53% | 181,342 |
| Feb 4, 2026 | 13.40 | 13.40 | 13.23 | 13.30 | 12.80 | -0.15% | 303,437 |
| Feb 3, 2026 | 13.31 | 13.59 | 13.31 | 13.32 | 12.82 | -1.48% | 402,655 |
| Feb 2, 2026 | 13.38 | 13.54 | 13.27 | 13.52 | 13.01 | 0.97% | 41,048 |
| Feb 1, 2026 | 13.54 | 13.60 | 13.30 | 13.39 | 12.89 | -1.11% | 94,544 |
| Jan 29, 2026 | 13.83 | 13.83 | 13.51 | 13.54 | 13.03 | -1.60% | 414,652 |
| Jan 28, 2026 | 13.75 | 13.83 | 13.69 | 13.76 | 13.24 | 0.07% | 126,390 |
| Jan 27, 2026 | 13.57 | 13.86 | 13.56 | 13.75 | 13.23 | 1.33% | 247,444 |
| Jan 26, 2026 | 13.79 | 13.79 | 13.51 | 13.57 | 13.06 | -0.44% | 119,499 |
| Jan 25, 2026 | 13.40 | 13.70 | 13.34 | 13.63 | 13.12 | 1.94% | 272,114 |
| Jan 22, 2026 | 13.25 | 13.46 | 13.25 | 13.37 | 12.87 | -0.15% | 149,989 |
| Jan 21, 2026 | 13.38 | 13.43 | 13.28 | 13.39 | 12.89 | 0.45% | 119,477 |
| Jan 20, 2026 | 13.21 | 13.40 | 13.19 | 13.33 | 12.83 | 1.06% | 185,652 |
| Jan 19, 2026 | 13.25 | 13.30 | 13.18 | 13.19 | 12.69 | -0.83% | 84,992 |
| Jan 18, 2026 | 13.38 | 13.38 | 13.20 | 13.30 | 12.80 | 1.22% | 77,554 |
| Jan 15, 2026 | 13.26 | 13.29 | 13.08 | 13.14 | 12.64 | -0.90% | 167,775 |
| Jan 14, 2026 | 13.32 | 13.44 | 13.23 | 13.26 | 12.76 | -1.04% | 206,526 |
| Jan 13, 2026 | 13.29 | 13.45 | 13.17 | 13.40 | 12.89 | 1.13% | 295,276 |
| Jan 12, 2026 | 13.11 | 13.42 | 13.11 | 13.25 | 12.75 | 1.15% | 283,896 |
| Jan 11, 2026 | 12.85 | 13.14 | 12.83 | 13.10 | 12.61 | 2.34% | 157,423 |
| Jan 8, 2026 | 12.82 | 12.84 | 12.57 | 12.80 | 12.32 | 0.79% | 162,445 |
| Jan 7, 2026 | 12.83 | 12.92 | 12.62 | 12.70 | 12.22 | 0.32% | 201,111 |
| Jan 6, 2026 | 12.51 | 12.72 | 12.38 | 12.66 | 12.18 | 1.28% | 280,186 |
| Jan 5, 2026 | 12.41 | 12.60 | 12.36 | 12.50 | 12.03 | 0.40% | 249,423 |
| Jan 4, 2026 | 12.51 | 12.60 | 12.40 | 12.45 | 11.98 | -2.20% | 101,842 |
| Jan 1, 2026 | 12.72 | 12.77 | 12.68 | 12.73 | 12.25 | 0.95% | 96,894 |
| Dec 31, 2025 | 12.30 | 12.74 | 12.30 | 12.61 | 12.13 | 2.52% | 205,718 |
| Dec 30, 2025 | 12.31 | 12.45 | 12.28 | 12.30 | 11.84 | -1.36% | 146,336 |
| Dec 29, 2025 | 12.21 | 12.47 | 12.14 | 12.47 | 12.00 | 2.55% | 94,763 |
| Dec 28, 2025 | 12.64 | 12.64 | 12.10 | 12.16 | 11.70 | -3.80% | 299,666 |
| Dec 25, 2025 | 12.66 | 12.66 | 12.60 | 12.64 | 12.16 | -0.32% | 38,669 |
| Dec 24, 2025 | 12.74 | 12.74 | 12.60 | 12.68 | 12.20 | -0.47% | 104,139 |
| Dec 23, 2025 | 12.65 | 12.74 | 12.62 | 12.74 | 12.26 | 0.71% | 112,711 |
| Dec 22, 2025 | 12.73 | 12.73 | 12.57 | 12.65 | 12.17 | -0.71% | 316,087 |
| Dec 21, 2025 | 12.61 | 12.78 | 12.61 | 12.74 | 12.26 | 0.47% | 104,387 |
| Dec 18, 2025 | 12.64 | 12.68 | 12.37 | 12.68 | 12.20 | 0.40% | 429,222 |
| Dec 17, 2025 | 12.71 | 12.73 | 12.57 | 12.63 | 12.15 | -0.94% | 160,946 |
| Dec 16, 2025 | 12.85 | 12.90 | 12.67 | 12.75 | 12.27 | -0.78% | 223,932 |
| Dec 15, 2025 | 12.71 | 12.85 | 12.63 | 12.85 | 12.37 | 1.26% | 283,126 |
| Dec 14, 2025 | 12.91 | 12.92 | 12.68 | 12.69 | 12.21 | -1.70% | 80,881 |
| Dec 11, 2025 | 13.00 | 13.12 | 12.85 | 12.91 | 12.42 | -0.39% | 318,434 |
| Dec 10, 2025 | 12.78 | 13.07 | 12.77 | 12.96 | 12.47 | 1.49% | 317,822 |
| Dec 9, 2025 | 12.90 | 12.90 | 12.69 | 12.77 | 12.29 | -0.39% | 544,224 |
| Dec 8, 2025 | 12.92 | 12.98 | 12.80 | 12.82 | 12.34 | -0.47% | 304,412 |
| Dec 7, 2025 | 12.88 | 12.97 | 12.77 | 12.88 | 12.39 | - | 152,508 |
| Dec 4, 2025 | 13.00 | 13.02 | 12.88 | 12.88 | 12.39 | -0.54% | 141,621 |
| Dec 3, 2025 | 12.82 | 13.03 | 12.81 | 12.95 | 12.46 | 1.17% | 121,909 |
| Dec 2, 2025 | 12.70 | 12.83 | 12.66 | 12.80 | 12.32 | 0.87% | 323,324 |