Skip to main content
Arabian Cement Company (TADAWUL:3010)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
22.80
+0.09 (0.40%)
At close: Mar 9, 2026

Arabian Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.6822.9022.5522.8022.800.40%190,000
Mar 8, 202622.4522.7822.4522.7122.711.29%120,334
Mar 5, 202622.4922.6022.3622.4222.420.18%136,056
Mar 4, 202621.9022.4021.9022.3822.382.10%114,238
Mar 3, 202621.9021.9721.7021.9221.92-0.27%110,551
Mar 2, 202622.4522.4521.8721.9821.98-1.08%112,318
Mar 1, 202621.9022.2921.7922.2222.22-0.49%160,706
Feb 26, 202622.5122.6122.2422.3322.33-1.37%323,648
Feb 25, 202622.5122.7722.5022.6422.640.31%129,976
Feb 24, 202622.8022.8022.5022.5722.57-1.10%123,478
Feb 23, 202622.7922.9122.7022.8222.820.13%149,830
Feb 19, 202622.9022.9022.7522.7922.79-0.48%255,249
Feb 18, 202622.8222.9022.7522.9022.900.35%107,196
Feb 17, 202622.7123.0222.6022.8222.820.48%281,861
Feb 16, 202622.0622.8822.0622.7122.716.27%590,734
Feb 15, 202621.2021.4621.0021.3721.37-0.09%49,529
Feb 12, 202621.4221.6121.3521.3921.39-0.14%71,768
Feb 11, 202621.4521.5021.3821.4221.42-0.37%29,864
Feb 10, 202621.2621.5421.2621.5021.500.89%34,597
Feb 9, 202621.6221.6221.3121.3121.31-0.56%36,056
Feb 8, 202621.4021.6821.4021.4321.430.14%33,409
Feb 5, 202621.7121.7721.4021.4021.40-1.43%42,484
Feb 4, 202621.7321.8721.5721.7121.71-0.09%100,324
Feb 3, 202621.5221.8121.5221.7321.730.32%112,858
Feb 2, 202621.5021.6621.2821.6621.66-0.05%98,766
Feb 1, 202621.7021.8121.3021.6721.67-0.60%116,939
Jan 29, 202622.2522.2521.8021.8021.80-1.89%151,649
Jan 28, 202622.3322.3522.1422.2222.22-0.49%94,033
Jan 27, 202622.2922.3922.2622.3322.330.04%66,677
Jan 26, 202622.2122.4122.2122.3222.32-0.31%64,443
Jan 25, 202622.3322.4522.1322.3922.390.27%69,322
Jan 22, 202622.0022.3622.0022.3322.331.50%130,395
Jan 21, 202621.9822.0821.8722.0022.000.09%61,775
Jan 20, 202621.9122.2021.8021.9821.980.23%105,654
Jan 19, 202621.8021.9721.7621.9321.930.87%50,881
Jan 18, 202621.7021.8721.7021.7421.74-27,178
Jan 15, 202621.9021.9521.7021.7421.74-0.73%39,759
Jan 14, 202621.9822.2021.8421.9021.90-0.32%86,198
Jan 13, 202621.9022.0421.8821.9721.970.32%34,488
Jan 12, 202621.7721.9821.7721.9021.900.69%76,654
Jan 11, 202621.7521.8521.5321.7521.751.21%73,687
Jan 8, 202621.5121.7521.3321.4921.49-0.09%62,171
Jan 7, 202621.4021.6521.3921.5121.510.99%68,399
Jan 6, 202621.5021.5621.2021.3021.301.33%111,753
Jan 5, 202621.1021.3020.9021.0221.02-0.28%47,039
Jan 4, 202621.1621.5421.0021.0821.08-3.30%42,769
Jan 1, 202621.3021.8021.3021.8021.802.68%42,071
Dec 31, 202521.1021.3021.0121.2321.230.62%80,853
Dec 30, 202521.1021.2020.9021.1021.10-58,150
Dec 29, 202521.0321.1020.9221.1021.100.62%23,743
Dec 28, 202521.0621.1520.8520.9720.97-1.04%23,548
Dec 25, 202521.0521.2021.0521.1921.19-0.19%25,098
Dec 24, 202521.3021.3021.0921.2321.23-0.33%31,305
Dec 23, 202521.1821.3121.1421.3021.300.24%35,245
Dec 22, 202521.0621.3021.0521.2521.25-47,627
Dec 21, 202521.3721.4021.0021.2521.25-2.52%80,819
Dec 18, 202520.8521.8020.6221.8021.805.62%153,213
Dec 17, 202521.1121.1220.6420.6420.64-2.23%126,707
Dec 16, 202521.4021.4021.1121.1121.11-1.40%73,470
Dec 15, 202521.2521.4421.1021.4121.410.56%36,390
Dec 14, 202521.4621.4621.2621.2921.29-0.79%26,902
Dec 11, 202521.6721.8121.4021.4621.46-0.92%67,747
Dec 10, 202521.6421.8121.5821.6621.660.23%35,093
Dec 9, 202521.4021.8121.4021.6121.611.22%124,372
Dec 8, 202521.4021.5021.2621.3521.35-0.23%123,626
Dec 7, 202521.4221.4221.2121.4021.401.23%149,198
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