Tabuk Cement Company (TADAWUL:3090)
Saudi Arabia
· Delayed Price · Currency is SAR 9.45
+0.02 (0.21%)
At close: Dec 4, 2025
Tabuk Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.46 | 9.51 | 9.42 | 9.45 | 9.45 | 0.21% | 100,038 |
| Dec 3, 2025 | 9.44 | 9.48 | 9.41 | 9.43 | 9.43 | -0.11% | 35,804 |
| Dec 2, 2025 | 9.45 | 9.47 | 9.41 | 9.44 | 9.44 | 0.43% | 120,318 |
| Dec 1, 2025 | 9.42 | 9.49 | 9.40 | 9.40 | 9.40 | -0.11% | 147,619 |
| Nov 30, 2025 | 9.57 | 9.57 | 9.40 | 9.41 | 9.41 | -0.84% | 80,517 |
| Nov 27, 2025 | 9.43 | 9.49 | 9.43 | 9.49 | 9.49 | 0.11% | 36,143 |
| Nov 26, 2025 | 9.40 | 9.50 | 9.36 | 9.48 | 9.48 | -0.21% | 76,296 |
| Nov 25, 2025 | 9.46 | 9.57 | 9.42 | 9.50 | 9.50 | -0.73% | 70,813 |
| Nov 24, 2025 | 9.55 | 9.57 | 9.45 | 9.57 | 9.57 | 0.21% | 48,206 |
| Nov 23, 2025 | 9.58 | 9.65 | 9.54 | 9.55 | 9.55 | -0.31% | 35,720 |
| Nov 20, 2025 | 9.61 | 9.69 | 9.58 | 9.58 | 9.58 | -0.83% | 142,444 |
| Nov 19, 2025 | 9.75 | 9.80 | 9.66 | 9.66 | 9.66 | -0.92% | 58,218 |
| Nov 18, 2025 | 9.79 | 9.79 | 9.62 | 9.75 | 9.75 | -0.41% | 145,482 |
| Nov 17, 2025 | 9.90 | 9.90 | 9.70 | 9.79 | 9.79 | -1.21% | 119,570 |
| Nov 16, 2025 | 9.90 | 9.94 | 9.90 | 9.91 | 9.91 | 0.10% | 107,572 |
| Nov 13, 2025 | 9.91 | 9.93 | 9.90 | 9.90 | 9.90 | -0.10% | 165,078 |
| Nov 12, 2025 | 9.91 | 9.94 | 9.90 | 9.91 | 9.91 | 0.10% | 83,597 |
| Nov 11, 2025 | 9.93 | 10.00 | 9.90 | 9.90 | 9.90 | -0.30% | 126,107 |
| Nov 10, 2025 | 9.93 | 9.95 | 9.90 | 9.93 | 9.93 | -0.20% | 154,901 |
| Nov 9, 2025 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -1.68% | 127,506 |
| Nov 6, 2025 | 10.02 | 10.16 | 10.00 | 10.12 | 10.12 | 1.00% | 34,844 |
| Nov 5, 2025 | 10.15 | 10.15 | 10.02 | 10.02 | 10.02 | -1.28% | 116,005 |
| Nov 4, 2025 | 10.19 | 10.19 | 10.07 | 10.15 | 10.15 | -0.10% | 129,809 |
| Nov 3, 2025 | 10.13 | 10.16 | 10.07 | 10.16 | 10.16 | 0.49% | 172,470 |
| Nov 2, 2025 | 10.24 | 10.24 | 10.10 | 10.11 | 10.11 | -0.59% | 74,038 |
| Oct 30, 2025 | 10.19 | 10.20 | 10.12 | 10.17 | 10.17 | 0.10% | 81,148 |
| Oct 29, 2025 | 10.11 | 10.18 | 10.11 | 10.16 | 10.16 | -0.10% | 84,157 |
| Oct 28, 2025 | 10.15 | 10.20 | 10.11 | 10.17 | 10.17 | 0.49% | 87,653 |
| Oct 27, 2025 | 10.19 | 10.20 | 10.10 | 10.12 | 10.12 | -0.49% | 109,566 |
| Oct 26, 2025 | 10.12 | 10.21 | 10.12 | 10.17 | 10.17 | 0.49% | 33,976 |
| Oct 23, 2025 | 10.36 | 10.36 | 10.10 | 10.12 | 10.12 | -0.49% | 213,112 |
| Oct 22, 2025 | 10.25 | 10.32 | 10.16 | 10.17 | 10.17 | -1.07% | 482,501 |
| Oct 21, 2025 | 10.48 | 10.48 | 10.21 | 10.28 | 10.28 | -1.25% | 247,891 |
| Oct 20, 2025 | 10.43 | 10.46 | 10.35 | 10.41 | 10.41 | -0.10% | 209,132 |
| Oct 19, 2025 | 10.54 | 10.60 | 10.42 | 10.42 | 10.42 | -1.14% | 164,246 |
| Oct 16, 2025 | 10.88 | 10.88 | 10.50 | 10.54 | 10.54 | -3.30% | 706,704 |
| Oct 15, 2025 | 10.30 | 10.90 | 10.22 | 10.90 | 10.90 | 5.93% | 1,421,243 |
| Oct 14, 2025 | 10.34 | 10.36 | 10.20 | 10.29 | 10.29 | -0.48% | 234,018 |
| Oct 13, 2025 | 10.15 | 10.35 | 10.15 | 10.34 | 10.34 | 1.87% | 488,087 |
| Oct 12, 2025 | 10.12 | 10.15 | 10.01 | 10.15 | 10.15 | - | 136,943 |
| Oct 9, 2025 | 10.12 | 10.22 | 10.10 | 10.15 | 10.15 | - | 270,029 |
| Oct 8, 2025 | 10.19 | 10.20 | 10.04 | 10.15 | 10.15 | -0.39% | 337,539 |
| Oct 7, 2025 | 10.14 | 10.21 | 10.14 | 10.19 | 10.19 | 0.59% | 311,210 |
| Oct 6, 2025 | 10.23 | 10.27 | 10.10 | 10.13 | 10.13 | -0.98% | 571,631 |
| Oct 5, 2025 | 10.15 | 10.29 | 10.14 | 10.23 | 10.23 | 0.99% | 414,516 |
| Oct 2, 2025 | 10.19 | 10.19 | 10.11 | 10.13 | 10.13 | -0.49% | 206,422 |
| Oct 1, 2025 | 10.15 | 10.20 | 10.13 | 10.18 | 10.18 | 0.69% | 336,661 |
| Sep 30, 2025 | 10.02 | 10.15 | 10.02 | 10.11 | 10.11 | 0.90% | 569,430 |
| Sep 29, 2025 | 10.06 | 10.10 | 9.96 | 10.02 | 10.02 | -0.10% | 1,330,877 |
| Sep 28, 2025 | 10.02 | 10.07 | 10.00 | 10.03 | 10.03 | 0.30% | 258,382 |
| Sep 25, 2025 | 10.20 | 10.20 | 9.99 | 10.00 | 10.00 | -1.38% | 646,804 |
| Sep 24, 2025 | 9.98 | 10.30 | 9.97 | 10.14 | 10.14 | 1.30% | 957,924 |
| Sep 22, 2025 | 10.07 | 10.07 | 10.00 | 10.01 | 10.01 | -0.69% | 271,804 |
| Sep 21, 2025 | 9.98 | 10.30 | 9.93 | 10.08 | 10.08 | 1.00% | 389,562 |
| Sep 18, 2025 | 10.00 | 10.02 | 9.93 | 9.98 | 9.98 | - | 799,342 |
| Sep 17, 2025 | 9.92 | 9.99 | 9.91 | 9.98 | 9.98 | 0.10% | 373,404 |
| Sep 16, 2025 | 9.98 | 9.98 | 9.88 | 9.97 | 9.97 | 1.01% | 137,349 |
| Sep 15, 2025 | 9.90 | 9.99 | 9.86 | 9.87 | 9.87 | -0.30% | 160,369 |
| Sep 14, 2025 | 10.00 | 10.03 | 9.87 | 9.90 | 9.90 | -1.20% | 181,608 |
| Sep 11, 2025 | 10.03 | 10.07 | 9.99 | 10.02 | 10.02 | - | 119,413 |
| Sep 10, 2025 | 10.28 | 10.30 | 9.99 | 10.02 | 10.02 | -2.53% | 486,067 |
| Sep 9, 2025 | 10.17 | 10.48 | 10.10 | 10.28 | 10.28 | 1.08% | 190,423 |
| Sep 8, 2025 | 10.32 | 10.32 | 10.00 | 10.17 | 10.17 | -0.97% | 132,908 |
| Sep 7, 2025 | 10.21 | 10.29 | 10.19 | 10.27 | 10.27 | 0.59% | 68,854 |
| Sep 4, 2025 | 10.15 | 10.21 | 10.13 | 10.21 | 10.21 | 0.69% | 61,252 |
| Sep 3, 2025 | 10.17 | 10.25 | 10.10 | 10.14 | 10.14 | -0.59% | 86,979 |
| Sep 2, 2025 | 10.24 | 10.27 | 10.11 | 10.20 | 10.20 | -0.39% | 131,435 |
| Sep 1, 2025 | 10.35 | 10.36 | 10.24 | 10.24 | 10.24 | -1.16% | 123,789 |
| Aug 31, 2025 | 10.48 | 10.48 | 10.35 | 10.36 | 10.36 | -3.45% | 202,595 |
| Aug 28, 2025 | 10.80 | 10.80 | 10.65 | 10.73 | 10.48 | - | 205,458 |
| Aug 27, 2025 | 10.82 | 10.90 | 10.70 | 10.73 | 10.48 | -0.83% | 261,354 |
| Aug 26, 2025 | 10.83 | 10.85 | 10.72 | 10.82 | 10.57 | - | 125,548 |
| Aug 25, 2025 | 10.86 | 10.87 | 10.71 | 10.82 | 10.57 | -0.18% | 103,295 |
| Aug 24, 2025 | 10.60 | 10.96 | 10.60 | 10.84 | 10.59 | 2.26% | 171,725 |
| Aug 21, 2025 | 10.59 | 10.63 | 10.51 | 10.60 | 10.35 | - | 138,859 |
| Aug 20, 2025 | 10.59 | 10.63 | 10.54 | 10.60 | 10.35 | -0.28% | 129,692 |
| Aug 19, 2025 | 10.68 | 10.70 | 10.56 | 10.63 | 10.38 | -0.47% | 212,876 |
| Aug 18, 2025 | 10.74 | 10.75 | 10.61 | 10.68 | 10.43 | -0.74% | 140,126 |
| Aug 17, 2025 | 10.48 | 10.79 | 10.47 | 10.76 | 10.51 | 2.67% | 66,388 |
| Aug 14, 2025 | 10.44 | 10.68 | 10.35 | 10.48 | 10.24 | 0.48% | 83,123 |
| Aug 13, 2025 | 10.79 | 10.79 | 10.32 | 10.43 | 10.19 | -0.95% | 148,482 |
| Aug 12, 2025 | 10.61 | 10.90 | 10.48 | 10.53 | 10.28 | -0.66% | 77,680 |
| Aug 11, 2025 | 10.82 | 10.83 | 10.60 | 10.60 | 10.35 | -2.39% | 70,828 |
| Aug 10, 2025 | 11.00 | 11.03 | 10.81 | 10.86 | 10.61 | -1.00% | 71,756 |
| Aug 7, 2025 | 10.66 | 11.00 | 10.62 | 10.97 | 10.71 | 3.00% | 128,886 |
| Aug 6, 2025 | 10.40 | 10.66 | 10.40 | 10.65 | 10.40 | 2.40% | 95,498 |
| Aug 5, 2025 | 10.34 | 10.40 | 10.29 | 10.40 | 10.16 | 0.19% | 290,729 |
| Aug 4, 2025 | 10.35 | 10.48 | 10.28 | 10.38 | 10.14 | 0.29% | 32,025 |
| Aug 3, 2025 | 10.50 | 10.55 | 10.29 | 10.35 | 10.11 | -0.67% | 50,147 |
| Jul 31, 2025 | 10.65 | 10.65 | 10.33 | 10.42 | 10.18 | -0.19% | 117,140 |
| Jul 30, 2025 | 10.60 | 10.70 | 10.44 | 10.44 | 10.20 | -1.51% | 45,147 |
| Jul 29, 2025 | 10.58 | 10.62 | 10.50 | 10.60 | 10.35 | - | 52,678 |
| Jul 28, 2025 | 10.73 | 10.77 | 10.58 | 10.60 | 10.35 | -0.56% | 174,522 |
| Jul 27, 2025 | 10.64 | 10.72 | 10.62 | 10.66 | 10.41 | 0.76% | 115,022 |
| Jul 24, 2025 | 10.36 | 10.88 | 10.36 | 10.58 | 10.33 | 2.82% | 590,975 |
| Jul 23, 2025 | 10.18 | 10.29 | 10.08 | 10.29 | 10.05 | 1.88% | 116,190 |
| Jul 22, 2025 | 10.41 | 10.48 | 10.06 | 10.10 | 9.86 | -1.94% | 213,866 |
| Jul 21, 2025 | 10.90 | 10.90 | 10.16 | 10.30 | 10.06 | -1.53% | 257,313 |
| Jul 20, 2025 | 10.47 | 10.58 | 10.43 | 10.46 | 10.22 | -0.38% | 49,786 |
| Jul 17, 2025 | 10.50 | 10.61 | 10.42 | 10.50 | 10.26 | - | 71,547 |