Skip to main content
Arabian Cement Company (TADAWUL:3010)
Saudi Arabia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202521.2021.3221.1321.1421.14-0.19%81,606
Dec 3, 202521.2821.2821.0021.1821.180.28%53,668
Dec 2, 202521.0021.3020.9721.1221.121.29%45,144
Dec 1, 202521.1921.3120.8520.8520.85-1.60%117,817
Nov 30, 202521.2421.2421.1021.1921.190.19%21,677
Nov 27, 202520.8821.1520.8821.1521.151.29%63,818
Nov 26, 202521.1021.1420.8620.8820.88-1.04%136,978
Nov 25, 202521.2321.2921.1021.1021.10-0.61%34,603
Nov 24, 202521.4021.4021.2121.2321.23-1.03%62,245
Nov 23, 202521.4921.4921.3321.4521.450.94%11,687
Nov 20, 202521.3021.5021.1921.2521.250.24%67,723
Nov 19, 202521.4921.4921.1721.2021.200.14%38,255
Nov 18, 202521.1021.5921.1021.1721.170.33%71,930
Nov 17, 202521.3021.4121.1021.1021.10-0.99%66,704
Nov 16, 202521.6921.6921.3021.3121.31-0.88%56,119
Nov 13, 202521.5321.8021.5021.5021.50-0.14%261,782
Nov 12, 202521.5021.6021.5021.5321.530.14%121,309
Nov 11, 202521.6821.6921.5021.5021.50-0.78%152,284
Nov 10, 202521.7921.8921.6121.6721.67-0.73%78,697
Nov 9, 202521.7922.0021.7821.8321.83-1.22%42,223
Nov 6, 202521.8122.1021.7022.1022.101.38%113,478
Nov 5, 202522.0322.1121.7521.8021.80-1.80%167,910
Nov 4, 202522.1722.2522.0322.2022.20-101,738
Nov 3, 202522.2922.3022.0822.2022.200.36%131,516
Nov 2, 202522.4622.4622.0522.1222.12-0.09%201,936
Oct 30, 202522.0022.1421.9422.1422.140.64%158,887
Oct 29, 202521.8122.0021.6622.0022.001.20%166,954
Oct 28, 202522.3022.3221.6221.7421.74-2.51%310,667
Oct 27, 202522.2022.4822.0122.3022.304.79%696,579
Oct 26, 202521.2021.3921.2021.2821.280.33%24,126
Oct 23, 202521.4521.4621.2121.2121.21-1.12%68,129
Oct 22, 202521.6021.6421.4221.4521.45-1.15%75,822
Oct 21, 202521.9021.9121.5621.7021.70-0.91%176,814
Oct 20, 202521.8921.9421.8321.9021.90-0.05%233,034
Oct 19, 202521.9921.9921.9121.9121.91-0.45%29,635
Oct 16, 202522.0422.0421.9222.0122.01-0.14%39,004
Oct 15, 202521.8822.0421.8822.0422.040.05%255,476
Oct 14, 202522.0422.0421.8422.0322.03-0.23%100,047
Oct 13, 202521.9222.1421.8122.0822.080.82%111,412
Oct 12, 202521.9021.9221.8021.9021.90-0.14%66,039
Oct 9, 202521.9822.0721.8721.9321.93-0.45%142,014
Oct 8, 202522.0522.0521.9522.0322.030.05%131,947
Oct 7, 202522.0622.1022.0022.0222.02-0.18%102,739
Oct 6, 202522.1522.1522.0022.0622.06-0.36%160,929
Oct 5, 202522.0122.2322.0122.1422.140.59%143,338
Oct 2, 202522.1822.1922.0122.0122.01-0.41%129,220
Oct 1, 202522.0222.2222.0222.1022.100.36%135,108
Sep 30, 202522.1722.1722.0022.0222.02-0.68%184,880
Sep 29, 202521.9522.1821.9522.1722.170.27%91,987
Sep 28, 202522.0722.1922.0522.1122.110.36%51,123
Sep 25, 202522.5022.5721.8622.0322.03-2.09%222,357
Sep 24, 202521.9722.7021.9722.5022.502.93%445,907
Sep 22, 202521.9022.0121.8521.8621.86-0.41%130,396
Sep 21, 202521.9022.0721.9021.9521.950.23%132,294
Sep 18, 202522.2022.2021.7521.9021.90-1.35%298,378
Sep 17, 202522.2622.4922.1822.2022.20-0.22%71,306
Sep 16, 202522.4022.4422.1722.2522.25-0.67%102,778
Sep 15, 202522.2222.4022.0222.4022.400.99%212,290
Sep 14, 202521.7322.2321.6922.1822.182.21%275,783
Sep 11, 202521.4521.8021.4521.7021.701.17%300,351
Sep 10, 202521.7021.7021.4421.4521.45-0.88%40,961
Sep 9, 202521.4821.6921.4421.6421.640.74%163,373
Sep 8, 202521.5021.5321.4121.4821.48-0.09%117,341
Sep 7, 202521.5821.6321.4621.5021.50-0.37%109,876
Sep 4, 202521.8621.8621.4621.5821.58-1.15%69,161
Sep 3, 202521.6921.8421.5321.8321.830.60%45,774
Sep 2, 202521.4421.8421.3621.7021.701.21%196,902
Sep 1, 202521.6521.6521.3421.4421.44-1.20%249,719
Aug 31, 202521.9221.9221.6521.7021.70-1.14%50,485
Aug 28, 202521.8121.9821.7321.9521.951.11%92,087
Aug 27, 202521.9221.9821.7121.7121.71-0.78%49,577
Aug 26, 202521.9722.1621.8221.8821.88-0.41%157,243
Aug 25, 202521.8421.9721.8021.9721.970.27%146,297
Aug 24, 202521.6421.9821.6421.9121.911.25%250,501
Aug 21, 202521.7121.7521.5521.6421.64-0.32%64,052
Aug 20, 202521.6821.9721.6021.7121.710.14%90,583
Aug 19, 202521.6621.7421.5621.6821.680.65%28,411
Aug 18, 202521.6921.9321.5421.5421.54-0.97%157,351
Aug 17, 202522.0022.1021.7521.7521.75-1.09%54,516
Aug 14, 202521.6322.0021.6321.9921.991.62%199,686
Aug 13, 202521.6221.6421.4421.6421.640.37%75,625
Aug 12, 202521.4021.5621.3021.5621.56-0.09%105,452
Aug 11, 202521.7521.7521.4021.5821.58-0.32%91,069
Aug 10, 202521.8021.9521.6021.6521.65-0.23%70,411
Aug 7, 202521.4821.9521.3521.7021.701.78%294,389
Aug 6, 202521.1521.5521.1521.3221.320.57%278,844
Aug 5, 202520.8321.3020.7721.2021.201.87%219,396
Aug 4, 202520.5020.8420.5020.8120.811.02%122,369
Aug 3, 202520.7520.7520.4320.6020.60-0.05%299,990
Jul 31, 202520.9320.9820.6120.6120.61-1.48%684,282
Jul 30, 202520.6521.0020.6520.9220.92-2.38%757,012
Jul 29, 202521.8221.9921.3521.4320.93-2.50%636,598
Jul 28, 202522.5822.5821.8821.9821.47-3.09%501,719
Jul 27, 202523.0023.0022.6522.6822.15-0.26%63,296
Jul 24, 202522.5822.7722.4822.7422.211.07%166,641
Jul 23, 202522.5022.6022.3622.5021.980.09%217,032
Jul 22, 202522.6522.6722.3922.4821.96-0.97%181,161
Jul 21, 202522.9722.9822.6822.7022.17-0.48%157,025
Jul 20, 202523.0823.1122.7922.8122.28-1.04%84,037
Jul 17, 202522.9023.0722.9023.0522.510.52%262,248