Skip to main content
Arabian Cement Company (TADAWUL:3010)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
23.62
+0.26 (1.11%)
Apr 29, 2026, 2:55 PM AST

Arabian Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2623.5823.2323.3623.360.69%245,152
Apr 27, 202623.2023.3822.9023.2023.203.57%500,056
Apr 26, 202622.2322.4522.2322.4022.400.36%54,576
Apr 23, 202622.1822.3622.1722.3222.320.31%187,326
Apr 22, 202622.2822.3622.2322.2522.25-0.18%245,250
Apr 21, 202622.3322.4022.2822.2922.29-0.09%71,085
Apr 20, 202622.5822.6022.2722.3122.31-1.50%203,629
Apr 19, 202623.0223.0422.6522.6522.65-1.91%259,365
Apr 16, 202623.2523.3023.0123.0923.09-4.03%544,373
Apr 15, 202624.1024.2823.9124.0623.06-0.17%910,117
Apr 14, 202624.0824.2224.0524.1023.100.17%532,456
Apr 13, 202624.1424.1423.9224.0623.06-0.33%300,587
Apr 12, 202623.4524.2023.4324.1423.142.94%605,275
Apr 9, 202623.6623.6623.3223.4522.48-0.64%288,771
Apr 8, 202623.7023.8823.6023.6022.620.81%285,304
Apr 7, 202624.0424.0423.4123.4122.44-2.86%360,143
Apr 6, 202624.0824.1023.9824.1023.100.08%69,362
Apr 5, 202624.1624.3924.0024.0823.08-0.08%86,458
Apr 2, 202624.1024.2023.8824.1023.10-0.58%137,449
Apr 1, 202623.9024.2423.8024.2423.231.59%224,814
Mar 31, 202623.6523.9023.0023.8622.870.89%169,575
Mar 30, 202623.3723.7223.2423.6522.671.07%213,622
Mar 29, 202623.4023.4923.3923.4022.43-87,229
Mar 26, 202623.4023.4923.3423.4022.43-0.17%160,507
Mar 25, 202623.4123.4423.1423.4422.47-0.26%231,610
Mar 24, 202623.4923.5023.1523.5022.52-238,219
Mar 16, 202622.7023.6022.6423.5022.523.52%438,831
Mar 15, 202622.7822.8022.6222.7021.76-0.35%110,313
Mar 12, 202622.8822.9022.6622.7821.830.44%143,179
Mar 11, 202622.6922.8522.6222.6821.74-110,028
Mar 10, 202622.7122.8922.5622.6821.74-0.53%243,476
Mar 9, 202622.6822.9022.5522.8021.850.40%190,000
Mar 8, 202622.4522.7822.4522.7121.771.29%120,334
Mar 5, 202622.4922.6022.3622.4221.490.18%136,056
Mar 4, 202621.9022.4021.9022.3821.452.10%114,238
Mar 3, 202621.9021.9721.7021.9221.01-0.27%110,551
Mar 2, 202622.4522.4521.8721.9821.07-1.08%112,318
Mar 1, 202621.9022.2921.7922.2221.30-0.49%160,706
Feb 26, 202622.5122.6122.2422.3321.40-1.37%323,648
Feb 25, 202622.5122.7722.5022.6421.700.31%129,976
Feb 24, 202622.8022.8022.5022.5721.63-1.10%123,478
Feb 23, 202622.7922.9122.7022.8221.870.13%149,830
Feb 19, 202622.9022.9022.7522.7921.84-0.48%255,249
Feb 18, 202622.8222.9022.7522.9021.950.35%107,196
Feb 17, 202622.7123.0222.6022.8221.870.48%281,861
Feb 16, 202622.0622.8822.0622.7121.776.27%590,734
Feb 15, 202621.2021.4621.0021.3720.48-0.09%49,529
Feb 12, 202621.4221.6121.3521.3920.50-0.14%71,768
Feb 11, 202621.4521.5021.3821.4220.53-0.37%29,864
Feb 10, 202621.2621.5421.2621.5020.610.89%34,597
Feb 9, 202621.6221.6221.3121.3120.42-0.56%36,056
Feb 8, 202621.4021.6821.4021.4320.540.14%33,409
Feb 5, 202621.7121.7721.4021.4020.51-1.43%42,484
Feb 4, 202621.7321.8721.5721.7120.81-0.09%100,324
Feb 3, 202621.5221.8121.5221.7320.830.32%112,858
Feb 2, 202621.5021.6621.2821.6620.76-0.05%98,766
Feb 1, 202621.7021.8121.3021.6720.77-0.60%116,939
Jan 29, 202622.2522.2521.8021.8020.89-1.89%151,649
Jan 28, 202622.3322.3522.1422.2221.30-0.49%94,033
Jan 27, 202622.2922.3922.2622.3321.400.04%66,677
Jan 26, 202622.2122.4122.2122.3221.39-0.31%64,443
Jan 25, 202622.3322.4522.1322.3921.460.27%69,322
Jan 22, 202622.0022.3622.0022.3321.401.50%130,395
Jan 21, 202621.9822.0821.8722.0021.090.09%61,775
Jan 20, 202621.9122.2021.8021.9821.070.23%105,654
Jan 19, 202621.8021.9721.7621.9321.020.87%50,881
Jan 18, 202621.7021.8721.7021.7420.84-27,178
Jan 15, 202621.9021.9521.7021.7420.84-0.73%39,759
Jan 14, 202621.9822.2021.8421.9020.99-0.32%86,198
Jan 13, 202621.9022.0421.8821.9721.060.32%34,488
Jan 12, 202621.7721.9821.7721.9020.990.69%76,654
Jan 11, 202621.7521.8521.5321.7520.851.21%73,687
Jan 8, 202621.5121.7521.3321.4920.60-0.09%62,171
Jan 7, 202621.4021.6521.3921.5120.620.99%68,399
Jan 6, 202621.5021.5621.2021.3020.411.33%111,753
Jan 5, 202621.1021.3020.9021.0220.15-0.28%47,039
Jan 4, 202621.1621.5421.0021.0820.20-3.30%42,769
Jan 1, 202621.3021.8021.3021.8020.892.68%42,071
Dec 31, 202521.1021.3021.0121.2320.350.62%80,853
Dec 30, 202521.1021.2020.9021.1020.22-58,150
Dec 29, 202521.0321.1020.9221.1020.220.62%23,743
Dec 28, 202521.0621.1520.8520.9720.10-1.04%23,548
Dec 25, 202521.0521.2021.0521.1920.31-0.19%25,098
Dec 24, 202521.3021.3021.0921.2320.35-0.33%31,305
Dec 23, 202521.1821.3121.1421.3020.410.24%35,245
Dec 22, 202521.0621.3021.0521.2520.37-47,627
Dec 21, 202521.3721.4021.0021.2520.37-2.52%80,819
Dec 18, 202520.8521.8020.6221.8020.895.62%153,213
Dec 17, 202521.1121.1220.6420.6419.78-2.23%126,707
Dec 16, 202521.4021.4021.1121.1120.23-1.40%73,470
Dec 15, 202521.2521.4421.1021.4120.520.56%36,390
Dec 14, 202521.4621.4621.2621.2920.41-0.79%26,902
Dec 11, 202521.6721.8121.4021.4620.57-0.92%67,747
Dec 10, 202521.6421.8121.5821.6620.760.23%35,093
Dec 9, 202521.4021.8121.4021.6120.711.22%124,372
Dec 8, 202521.4021.5021.2621.3520.46-0.23%123,626
Dec 7, 202521.4221.4221.2121.4020.511.23%149,198
Dec 4, 202521.2021.3221.1321.1420.26-0.19%81,606
Dec 3, 202521.2821.2821.0021.1820.300.28%53,668
Dec 2, 202521.0021.3020.9721.1220.241.29%45,144