Skip to main content
Riyadh Cement Company (TADAWUL:3092)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
23.20
-0.46 (-1.94%)
At close: Mar 9, 2026

Riyadh Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.7023.7023.2023.2023.20-1.94%143,730
Mar 8, 202623.3223.6623.3023.6623.661.98%53,708
Mar 5, 202623.0123.2922.9823.2023.200.83%71,383
Mar 4, 202622.7723.2522.7323.0123.012.18%188,302
Mar 3, 202622.7022.7622.4822.5222.52-1.05%176,237
Mar 2, 202622.8023.2022.5722.7622.76-1.77%114,452
Mar 1, 202622.1023.5122.1023.1723.17-1.28%195,946
Feb 26, 202623.6223.8323.4723.4723.47-0.68%106,907
Feb 25, 202623.9923.9923.6323.6323.63-1.13%201,719
Feb 24, 202624.1824.1823.7723.9023.90-1.16%92,908
Feb 23, 202624.2024.3623.8024.1824.18-0.04%134,425
Feb 19, 202624.5424.6024.1924.1924.19-1.67%153,509
Feb 18, 202624.7724.7724.2924.6024.60-0.36%87,916
Feb 17, 202624.3025.0024.3024.6924.691.52%506,575
Feb 16, 202624.1424.4924.1424.3224.320.45%105,083
Feb 15, 202624.1724.2324.0824.2124.210.21%40,542
Feb 12, 202624.1924.2524.0724.1624.16-0.12%87,140
Feb 11, 202624.0924.1923.9924.1924.190.42%56,627
Feb 10, 202624.2024.2024.0324.0924.090.21%83,807
Feb 9, 202624.2924.3024.0424.0424.04-0.66%125,829
Feb 8, 202623.9024.3223.9024.2024.201.26%85,490
Feb 5, 202624.5924.5923.9023.9023.90-3.16%222,042
Feb 4, 202624.8924.8924.4424.6824.68-1.12%124,711
Feb 3, 202624.8524.9624.5624.9624.960.56%217,793
Feb 2, 202624.6624.8524.3924.8224.820.81%173,159
Feb 1, 202624.8024.9724.5024.6224.62-0.73%103,859
Jan 29, 202625.6625.6624.8024.8024.80-2.82%478,309
Jan 28, 202625.6425.7025.3825.5225.52-0.47%113,380
Jan 27, 202625.5225.8625.5025.6425.640.31%231,792
Jan 26, 202625.8025.8825.4825.5625.56-0.70%337,887
Jan 25, 202625.0025.7425.0025.7425.742.96%218,736
Jan 22, 202624.6025.1224.5625.0025.001.50%353,920
Jan 21, 202624.4224.6324.2124.6324.630.78%131,436
Jan 20, 202624.5524.6424.4224.4424.44-0.24%85,563
Jan 19, 202624.6424.7424.3724.5024.50-0.57%144,424
Jan 18, 202624.1024.6924.1024.6424.642.24%189,228
Jan 15, 202624.3424.3424.0824.1024.10-0.95%141,142
Jan 14, 202624.5124.7024.2624.3324.33-0.69%197,328
Jan 13, 202624.6024.7024.4024.5024.50-0.12%202,595
Jan 12, 202624.9124.9124.4924.5324.53-1.09%220,127
Jan 11, 202624.1024.9024.1024.8024.803.72%309,872
Jan 8, 202623.9424.1623.6223.9123.910.67%184,983
Jan 7, 202623.7023.8923.5923.7523.751.58%159,200
Jan 6, 202623.3023.3823.1123.3823.380.56%92,291
Jan 5, 202623.6023.6723.2523.2523.25-1.48%201,200
Jan 4, 202623.8723.8723.5823.6023.60-1.13%68,675
Jan 1, 202623.7823.8723.7223.8723.870.80%50,584
Dec 31, 202523.5223.8023.5223.6823.681.15%112,830
Dec 30, 202523.7523.7723.4123.4123.41-1.43%105,375
Dec 29, 202523.8023.9023.6223.7523.75-0.17%95,207
Dec 28, 202524.1224.1223.7923.7923.79-1.37%78,291
Dec 25, 202524.1024.1824.0024.1224.120.08%118,838
Dec 24, 202524.1924.2224.0324.1024.10-0.37%80,836
Dec 23, 202523.9424.1923.9424.1924.190.96%165,886
Dec 22, 202524.0024.1523.8123.9623.96-0.17%83,720
Dec 21, 202523.9124.2423.9124.0024.000.42%81,760
Dec 18, 202523.9023.9423.6223.9023.900.13%90,808
Dec 17, 202523.8023.9123.6123.8723.870.29%131,686
Dec 16, 202524.4024.4423.8023.8023.80-2.66%337,554
Dec 15, 202524.3224.4523.9624.4524.451.16%278,557
Dec 14, 202524.7424.7424.1424.1724.17-2.19%170,059
Dec 11, 202524.9224.9424.6924.7124.71-0.72%106,599
Dec 10, 202524.8024.9324.6024.8924.890.53%160,813
Dec 9, 202524.5024.9924.2424.7624.761.27%343,930
Dec 8, 202524.3224.4724.0524.4524.450.78%75,040
Dec 7, 202524.4124.6324.0024.2624.26-0.57%120,990
Dec 4, 202524.1024.4224.0524.4024.401.67%213,873
Dec 3, 202523.7624.1223.6424.0024.001.01%236,439
Dec 2, 202523.5723.7623.5123.7623.760.72%164,439
Dec 1, 202523.3723.6023.2923.5923.590.81%223,617
Nov 30, 202523.5023.5223.1623.4023.40-0.38%96,741
Nov 27, 202523.2423.4923.0923.4923.491.16%203,332
Nov 26, 202523.2523.2522.9823.2223.220.91%192,687
Nov 25, 202523.1923.2923.0023.0123.01-0.78%203,095
Nov 24, 202523.5523.6623.0623.1923.19-1.53%306,100
Nov 23, 202523.4423.6623.4423.5523.550.64%66,770
Nov 20, 202523.4123.5223.3423.4023.400.09%69,139
Nov 19, 202523.5123.5723.3423.3823.38-0.09%172,256
Nov 18, 202523.3123.5323.2923.4023.400.17%164,299
Nov 17, 202523.4323.4823.2923.3623.360.17%76,581
Nov 16, 202523.6323.6323.3223.3223.32-1.44%130,884
Nov 13, 202523.7623.8023.6023.6623.66-0.42%123,923
Nov 12, 202523.9923.9923.6123.7623.76-0.71%262,884
Nov 11, 202524.0224.0623.8623.9323.93-0.37%98,342
Nov 10, 202524.0024.1023.8824.0224.020.08%146,259
Nov 9, 202524.0524.1323.8024.0024.00-0.17%213,975
Nov 6, 202523.9824.7023.6824.0424.04-6.82%1,460,108
Nov 5, 202526.0026.0025.7825.8025.80-1.07%220,817
Nov 4, 202526.2626.2625.9626.0826.08-0.61%236,835
Nov 3, 202526.4226.4626.2426.2426.24-0.61%228,326
Nov 2, 202526.3226.5026.2626.4026.400.38%151,453
Oct 30, 202526.6426.6626.2426.3026.30-0.60%354,735
Oct 29, 202526.6226.6426.4426.4626.46-0.60%153,244
Oct 28, 202526.7026.8426.5626.6226.62-0.30%199,676
Oct 27, 202526.7026.8026.4026.7026.70-0.15%262,998
Oct 26, 202526.3026.7426.3026.7426.742.06%244,781
Oct 23, 202526.2226.4226.0426.2026.20-0.08%283,271
Oct 22, 202526.9626.9626.2226.2226.22-2.74%522,701
Oct 21, 202527.6227.6226.9426.9626.96-2.88%727,260
Oct 20, 202527.6027.8027.5227.7627.760.58%406,908