Al Jouf Cement Company (TADAWUL:3091)
Saudi Arabia
· Delayed Price · Currency is SAR 5.00
-0.07 (-1.38%)
Apr 29, 2026, 2:01 PM AST
Al Jouf Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.07 | 5.18 | 5.07 | 5.07 | 5.07 | 0.40% | 716,533 |
| Apr 27, 2026 | 5.04 | 5.06 | 5.00 | 5.05 | 5.05 | 0.60% | 146,881 |
| Apr 26, 2026 | 4.98 | 5.03 | 4.98 | 5.02 | 5.02 | 0.20% | 39,983 |
| Apr 23, 2026 | 5.00 | 5.05 | 4.99 | 5.01 | 5.01 | -0.40% | 99,453 |
| Apr 22, 2026 | 5.03 | 5.05 | 5.00 | 5.03 | 5.03 | - | 160,328 |
| Apr 21, 2026 | 5.08 | 5.08 | 5.00 | 5.03 | 5.03 | 0.60% | 224,522 |
| Apr 20, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -0.79% | 222,438 |
| Apr 19, 2026 | 5.02 | 5.07 | 5.00 | 5.04 | 5.04 | 0.20% | 192,699 |
| Apr 16, 2026 | 5.07 | 5.10 | 5.03 | 5.03 | 5.03 | -0.79% | 289,381 |
| Apr 15, 2026 | 5.04 | 5.09 | 5.02 | 5.07 | 5.07 | 0.40% | 178,717 |
| Apr 14, 2026 | 4.95 | 5.06 | 4.95 | 5.05 | 5.05 | 1.41% | 440,592 |
| Apr 13, 2026 | 4.95 | 4.98 | 4.89 | 4.98 | 4.98 | 0.81% | 143,578 |
| Apr 12, 2026 | 5.02 | 5.02 | 4.92 | 4.94 | 4.94 | -0.20% | 169,505 |
| Apr 9, 2026 | 5.04 | 5.04 | 4.91 | 4.95 | 4.95 | -1.20% | 273,131 |
| Apr 8, 2026 | 4.77 | 5.02 | 4.77 | 5.01 | 5.01 | 6.14% | 572,016 |
| Apr 7, 2026 | 4.91 | 4.91 | 4.68 | 4.72 | 4.72 | -3.87% | 812,938 |
| Apr 6, 2026 | 4.98 | 4.98 | 4.89 | 4.91 | 4.91 | -1.21% | 612,041 |
| Apr 5, 2026 | 5.00 | 5.01 | 4.96 | 4.97 | 4.97 | -0.60% | 226,569 |
| Apr 2, 2026 | 5.06 | 5.06 | 4.95 | 5.00 | 5.00 | -1.57% | 639,805 |
| Apr 1, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Mar 31, 2026 | 5.13 | 5.16 | 5.07 | 5.08 | 5.08 | -1.17% | 526,280 |
| Mar 30, 2026 | 5.17 | 5.17 | 5.09 | 5.14 | 5.14 | -0.19% | 264,868 |
| Mar 29, 2026 | 5.22 | 5.22 | 5.09 | 5.15 | 5.15 | 0.19% | 364,191 |
| Mar 26, 2026 | 5.01 | 5.14 | 5.00 | 5.14 | 5.14 | 2.59% | 530,906 |
| Mar 25, 2026 | 4.92 | 5.05 | 4.92 | 5.01 | 5.01 | 2.24% | 461,644 |
| Mar 24, 2026 | 4.93 | 4.95 | 4.88 | 4.90 | 4.90 | -0.20% | 380,972 |
| Mar 16, 2026 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | -0.20% | 1,152,164 |
| Mar 15, 2026 | 4.99 | 4.99 | 4.92 | 4.92 | 4.92 | -1.60% | 253,408 |
| Mar 12, 2026 | 5.03 | 5.05 | 4.96 | 5.00 | 5.00 | -0.79% | 1,017,881 |
| Mar 11, 2026 | 5.18 | 5.20 | 5.02 | 5.04 | 5.04 | -2.51% | 536,973 |
| Mar 10, 2026 | 5.17 | 5.25 | 5.16 | 5.17 | 5.17 | -0.58% | 460,581 |
| Mar 9, 2026 | 5.30 | 5.36 | 5.20 | 5.20 | 5.20 | -1.89% | 317,344 |
| Mar 8, 2026 | 5.35 | 5.36 | 5.28 | 5.30 | 5.30 | - | 187,672 |
| Mar 5, 2026 | 5.28 | 5.33 | 5.26 | 5.30 | 5.30 | 1.15% | 152,070 |
| Mar 4, 2026 | 5.18 | 5.28 | 5.16 | 5.24 | 5.24 | 1.55% | 562,038 |
| Mar 3, 2026 | 5.32 | 5.36 | 5.04 | 5.16 | 5.16 | -3.01% | 1,126,759 |
| Mar 2, 2026 | 5.40 | 5.49 | 5.27 | 5.32 | 5.32 | -1.48% | 254,518 |
| Mar 1, 2026 | 5.45 | 5.57 | 5.40 | 5.40 | 5.40 | -3.57% | 219,749 |
| Feb 26, 2026 | 5.61 | 5.70 | 5.58 | 5.60 | 5.60 | -0.71% | 188,175 |
| Feb 25, 2026 | 5.71 | 5.76 | 5.64 | 5.64 | 5.64 | -1.40% | 86,809 |
| Feb 24, 2026 | 5.80 | 5.80 | 5.62 | 5.72 | 5.72 | -1.38% | 87,616 |
| Feb 23, 2026 | 5.89 | 5.92 | 5.79 | 5.80 | 5.80 | -1.19% | 159,193 |
| Feb 19, 2026 | 5.97 | 5.97 | 5.87 | 5.87 | 5.87 | -1.68% | 299,380 |
| Feb 18, 2026 | 5.96 | 5.97 | 5.92 | 5.97 | 5.97 | 0.17% | 114,240 |
| Feb 17, 2026 | 6.00 | 6.01 | 5.95 | 5.96 | 5.96 | -0.83% | 186,292 |
| Feb 16, 2026 | 6.00 | 6.02 | 5.99 | 6.01 | 6.01 | 0.50% | 361,406 |
| Feb 15, 2026 | 6.02 | 6.03 | 5.97 | 5.98 | 5.98 | -0.33% | 128,046 |
| Feb 12, 2026 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | 0.17% | 165,241 |
| Feb 11, 2026 | 6.00 | 6.00 | 5.95 | 5.99 | 5.99 | - | 188,119 |
| Feb 10, 2026 | 6.01 | 6.03 | 5.99 | 5.99 | 5.99 | -0.33% | 274,001 |
| Feb 9, 2026 | 6.01 | 6.04 | 5.99 | 6.01 | 6.01 | -0.33% | 213,034 |
| Feb 8, 2026 | 6.04 | 6.07 | 5.99 | 6.03 | 6.03 | -0.17% | 222,383 |
| Feb 5, 2026 | 6.05 | 6.05 | 6.00 | 6.04 | 6.04 | -0.49% | 183,470 |
| Feb 4, 2026 | 6.07 | 6.09 | 6.05 | 6.07 | 6.07 | 0.33% | 172,268 |
| Feb 3, 2026 | 6.06 | 6.10 | 6.04 | 6.05 | 6.05 | -0.17% | 248,320 |
| Feb 2, 2026 | 6.07 | 6.15 | 6.05 | 6.06 | 6.06 | -0.16% | 456,392 |
| Feb 1, 2026 | 6.13 | 6.19 | 6.07 | 6.07 | 6.07 | -1.94% | 129,235 |
| Jan 29, 2026 | 6.25 | 6.29 | 6.10 | 6.19 | 6.19 | -1.12% | 454,657 |
| Jan 28, 2026 | 6.30 | 6.32 | 6.26 | 6.26 | 6.26 | -0.32% | 114,211 |
| Jan 27, 2026 | 6.26 | 6.30 | 6.26 | 6.28 | 6.28 | 0.48% | 184,996 |
| Jan 26, 2026 | 6.33 | 6.37 | 6.24 | 6.25 | 6.25 | -1.26% | 362,741 |
| Jan 25, 2026 | 6.28 | 6.35 | 6.27 | 6.33 | 6.33 | 0.32% | 227,006 |
| Jan 22, 2026 | 6.28 | 6.35 | 6.28 | 6.31 | 6.31 | 0.48% | 186,101 |
| Jan 21, 2026 | 6.30 | 6.34 | 6.23 | 6.28 | 6.28 | -0.32% | 107,317 |
| Jan 20, 2026 | 6.36 | 6.42 | 6.27 | 6.30 | 6.30 | -1.10% | 193,563 |
| Jan 19, 2026 | 6.37 | 6.41 | 6.35 | 6.37 | 6.37 | -0.31% | 46,998 |
| Jan 18, 2026 | 6.30 | 6.44 | 6.30 | 6.39 | 6.39 | - | 68,400 |
| Jan 15, 2026 | 6.41 | 6.41 | 6.32 | 6.39 | 6.39 | -0.47% | 70,621 |
| Jan 14, 2026 | 6.40 | 6.48 | 6.35 | 6.42 | 6.42 | 0.31% | 127,266 |
| Jan 13, 2026 | 6.34 | 6.55 | 6.34 | 6.40 | 6.40 | 0.16% | 64,987 |
| Jan 12, 2026 | 6.29 | 6.42 | 6.27 | 6.39 | 6.39 | 2.08% | 130,310 |
| Jan 11, 2026 | 6.20 | 6.29 | 6.20 | 6.26 | 6.26 | 0.32% | 104,988 |
| Jan 8, 2026 | 6.30 | 6.30 | 6.20 | 6.24 | 6.24 | -0.16% | 78,150 |
| Jan 7, 2026 | 6.27 | 6.38 | 6.24 | 6.25 | 6.25 | 0.32% | 78,775 |
| Jan 6, 2026 | 6.21 | 6.26 | 6.15 | 6.23 | 6.23 | 0.32% | 103,027 |
| Jan 5, 2026 | 6.23 | 6.28 | 6.16 | 6.21 | 6.21 | -0.32% | 147,100 |
| Jan 4, 2026 | 6.32 | 6.32 | 6.20 | 6.23 | 6.23 | -1.74% | 151,960 |
| Jan 1, 2026 | 6.31 | 6.37 | 6.31 | 6.34 | 6.34 | 0.32% | 104,346 |
| Dec 31, 2025 | 6.32 | 6.41 | 6.32 | 6.32 | 6.32 | -0.16% | 165,216 |
| Dec 30, 2025 | 6.36 | 6.38 | 6.31 | 6.33 | 6.33 | -0.47% | 42,775 |
| Dec 29, 2025 | 6.35 | 6.42 | 6.28 | 6.36 | 6.36 | 0.32% | 28,599 |
| Dec 28, 2025 | 6.45 | 6.47 | 6.30 | 6.34 | 6.34 | -1.71% | 76,073 |
| Dec 25, 2025 | 6.47 | 6.48 | 6.43 | 6.45 | 6.45 | -0.31% | 17,997 |
| Dec 24, 2025 | 6.51 | 6.51 | 6.43 | 6.47 | 6.47 | - | 47,438 |
| Dec 23, 2025 | 6.52 | 6.52 | 6.45 | 6.47 | 6.47 | -0.77% | 55,217 |
| Dec 22, 2025 | 6.52 | 6.59 | 6.43 | 6.52 | 6.52 | -0.76% | 58,768 |
| Dec 21, 2025 | 6.50 | 6.62 | 6.50 | 6.57 | 6.57 | 0.61% | 30,829 |
| Dec 18, 2025 | 6.53 | 6.55 | 6.45 | 6.53 | 6.53 | - | 168,643 |
| Dec 17, 2025 | 6.52 | 6.54 | 6.43 | 6.53 | 6.53 | 0.15% | 52,395 |
| Dec 16, 2025 | 6.62 | 6.62 | 6.50 | 6.52 | 6.52 | -1.51% | 68,269 |
| Dec 15, 2025 | 6.62 | 6.64 | 6.55 | 6.62 | 6.62 | -0.45% | 88,178 |
| Dec 14, 2025 | 6.69 | 6.69 | 6.62 | 6.65 | 6.65 | -0.89% | 42,910 |
| Dec 11, 2025 | 6.73 | 6.74 | 6.67 | 6.71 | 6.71 | - | 76,238 |
| Dec 10, 2025 | 6.70 | 6.73 | 6.68 | 6.71 | 6.71 | 0.15% | 88,724 |
| Dec 9, 2025 | 6.77 | 6.79 | 6.65 | 6.70 | 6.70 | -1.03% | 175,217 |
| Dec 8, 2025 | 6.80 | 6.88 | 6.72 | 6.77 | 6.77 | 0.30% | 130,302 |
| Dec 7, 2025 | 6.84 | 6.85 | 6.72 | 6.75 | 6.75 | - | 56,132 |
| Dec 4, 2025 | 6.70 | 6.84 | 6.67 | 6.75 | 6.75 | 1.20% | 141,279 |
| Dec 3, 2025 | 6.66 | 6.70 | 6.55 | 6.67 | 6.67 | 0.76% | 67,536 |
| Dec 2, 2025 | 6.74 | 6.74 | 6.55 | 6.62 | 6.62 | -1.19% | 237,077 |