Skip to main content
Al Jouf Cement Company (TADAWUL:3091)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
6.75
+0.08 (1.20%)
Dec 4, 2025, 3:10 PM AST

Al Jouf Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256.706.846.676.756.751.20%141,279
Dec 3, 20256.666.706.556.676.670.76%67,536
Dec 2, 20256.746.746.556.626.62-1.19%237,077
Dec 1, 20256.686.766.656.706.701.82%271,896
Nov 30, 20256.766.766.586.586.58-1.64%81,687
Nov 27, 20256.686.736.656.696.690.45%162,815
Nov 26, 20256.646.686.586.666.66-0.30%202,291
Nov 25, 20256.826.886.676.686.68-2.20%153,798
Nov 24, 20256.856.926.756.836.83-1.30%125,300
Nov 23, 20256.876.946.856.926.920.87%62,487
Nov 20, 20256.916.956.846.866.86-0.58%166,341
Nov 19, 20256.876.916.806.906.901.17%196,555
Nov 18, 20256.816.826.726.826.820.74%117,365
Nov 17, 20256.897.016.746.776.77-0.73%163,915
Nov 16, 20256.966.966.826.826.82-1.59%118,848
Nov 13, 20256.957.036.916.936.93-0.43%199,813
Nov 12, 20256.897.026.896.966.961.02%195,400
Nov 11, 20256.886.936.856.896.890.15%113,696
Nov 10, 20256.806.976.806.886.880.29%247,078
Nov 9, 20256.656.906.656.866.860.88%117,586
Nov 6, 20256.926.936.766.806.80-1.88%192,852
Nov 5, 20256.987.036.926.936.93-0.86%177,757
Nov 4, 20257.087.116.976.996.99-1.27%396,679
Nov 3, 20257.037.087.007.087.080.14%149,271
Nov 2, 20257.007.107.007.077.071.00%152,068
Oct 30, 20257.037.116.957.007.000.57%329,821
Oct 29, 20257.017.036.946.966.96-0.57%338,886
Oct 28, 20256.987.026.987.007.000.29%66,412
Oct 27, 20257.017.076.976.986.98-0.43%287,203
Oct 26, 20256.957.026.957.017.010.86%148,816
Oct 23, 20256.946.996.936.956.950.14%138,933
Oct 22, 20256.977.006.936.946.94-0.43%413,498
Oct 21, 20257.077.106.966.976.97-1.83%353,120
Oct 20, 20257.157.157.087.107.10-0.42%244,211
Oct 19, 20257.107.167.037.137.130.42%244,345
Oct 16, 20257.107.156.977.107.10-504,772
Oct 15, 20256.957.106.957.107.101.57%393,827
Oct 14, 20256.997.036.936.996.990.29%559,272
Oct 13, 20256.937.026.936.976.970.43%539,662
Oct 12, 20257.007.006.896.946.94-0.86%204,182
Oct 9, 20256.967.066.967.007.00-0.14%227,783
Oct 8, 20257.057.056.957.017.01-0.43%280,171
Oct 7, 20257.107.127.037.047.04-0.98%416,249
Oct 6, 20257.187.266.997.117.11-0.97%1,656,912
Oct 5, 20256.887.266.877.187.184.36%1,050,389
Oct 2, 20256.986.986.876.886.88-1.01%618,690
Oct 1, 20256.826.976.786.956.952.21%918,347
Sep 30, 20256.706.826.706.806.801.49%698,184
Sep 29, 20256.706.766.666.706.700.15%718,255
Sep 28, 20256.676.756.676.696.690.30%223,565
Sep 25, 20256.766.776.616.676.67-0.89%492,602
Sep 24, 20256.586.776.586.736.732.28%410,417
Sep 22, 20256.586.646.576.586.580.15%169,371
Sep 21, 20256.576.616.556.576.57-192,623
Sep 18, 20256.606.606.526.576.57-0.15%257,561
Sep 17, 20256.426.586.426.586.582.17%168,122
Sep 16, 20256.406.486.396.446.440.63%196,978
Sep 15, 20256.416.486.406.406.40-0.93%145,508
Sep 14, 20256.446.506.406.466.460.16%125,007
Sep 11, 20256.486.506.446.456.45-0.46%337,623
Sep 10, 20256.576.576.476.486.48-1.07%141,452
Sep 9, 20256.506.576.506.556.550.77%92,280
Sep 8, 20256.556.606.506.506.50-0.76%118,806
Sep 7, 20256.526.586.526.556.550.15%97,225
Sep 4, 20256.546.596.546.546.54-0.15%67,903
Sep 3, 20256.556.626.556.556.550.15%91,457
Sep 2, 20256.646.646.516.546.54-1.51%192,919
Sep 1, 20256.756.776.626.646.64-1.63%189,206
Aug 31, 20256.856.876.736.756.75-1.03%166,816
Aug 28, 20256.806.866.796.826.82-1,018,701
Aug 27, 20256.856.886.806.826.82-103,264
Aug 26, 20256.856.936.786.826.820.89%174,682
Aug 25, 20256.716.896.716.766.760.75%1,217,546
Aug 24, 20256.646.786.646.716.711.21%209,293
Aug 21, 20256.676.696.626.636.63-0.60%303,054
Aug 20, 20256.756.756.656.676.67-105,731
Aug 19, 20256.726.736.666.676.67-0.74%104,333
Aug 18, 20256.716.866.696.726.720.15%193,557
Aug 17, 20256.686.746.636.716.711.05%146,974
Aug 14, 20256.586.676.566.646.641.53%148,912
Aug 13, 20256.586.606.516.546.54-142,894
Aug 12, 20256.606.606.526.546.54-0.76%269,459
Aug 11, 20256.696.696.536.596.59-1.49%404,806
Aug 10, 20256.806.876.606.696.69-3.60%513,502
Aug 7, 20256.916.946.886.946.940.43%224,423
Aug 6, 20256.846.926.846.916.911.02%245,157
Aug 5, 20256.826.866.776.846.840.29%195,477
Aug 4, 20256.786.866.746.826.820.44%185,213
Aug 3, 20256.886.886.746.796.79-1.31%239,002
Jul 31, 20256.896.896.826.886.880.29%118,146
Jul 30, 20256.826.936.826.866.860.15%235,463
Jul 29, 20256.966.966.846.856.85-1.30%376,364
Jul 28, 20257.007.026.946.946.94-0.72%397,931
Jul 27, 20257.037.056.956.996.99-0.57%808,938
Jul 24, 20256.917.346.897.037.032.33%2,786,892
Jul 23, 20256.816.886.806.876.870.44%317,562
Jul 22, 20256.937.006.846.846.84-1.44%256,377
Jul 21, 20256.956.986.916.946.94-0.57%269,697
Jul 20, 20257.047.106.976.986.98-0.85%467,570
Jul 17, 20257.047.077.007.047.040.14%472,601