Riyadh Cement Company (TADAWUL:3092)
Saudi Arabia
· Delayed Price · Currency is SAR 24.40
+0.40 (1.67%)
At close: Dec 4, 2025
Riyadh Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.10 | 24.42 | 24.05 | 24.40 | 24.40 | 1.67% | 213,873 |
| Dec 3, 2025 | 23.76 | 24.12 | 23.64 | 24.00 | 24.00 | 1.01% | 236,439 |
| Dec 2, 2025 | 23.57 | 23.76 | 23.51 | 23.76 | 23.76 | 0.72% | 164,439 |
| Dec 1, 2025 | 23.37 | 23.60 | 23.29 | 23.59 | 23.59 | 0.81% | 223,617 |
| Nov 30, 2025 | 23.50 | 23.52 | 23.16 | 23.40 | 23.40 | -0.38% | 96,741 |
| Nov 27, 2025 | 23.24 | 23.49 | 23.09 | 23.49 | 23.49 | 1.16% | 203,332 |
| Nov 26, 2025 | 23.25 | 23.25 | 22.98 | 23.22 | 23.22 | 0.91% | 192,687 |
| Nov 25, 2025 | 23.19 | 23.29 | 23.00 | 23.01 | 23.01 | -0.78% | 203,095 |
| Nov 24, 2025 | 23.55 | 23.66 | 23.06 | 23.19 | 23.19 | -1.53% | 306,100 |
| Nov 23, 2025 | 23.44 | 23.66 | 23.44 | 23.55 | 23.55 | 0.64% | 66,770 |
| Nov 20, 2025 | 23.41 | 23.52 | 23.34 | 23.40 | 23.40 | 0.09% | 69,139 |
| Nov 19, 2025 | 23.51 | 23.57 | 23.34 | 23.38 | 23.38 | -0.09% | 172,256 |
| Nov 18, 2025 | 23.31 | 23.53 | 23.29 | 23.40 | 23.40 | 0.17% | 164,299 |
| Nov 17, 2025 | 23.43 | 23.48 | 23.29 | 23.36 | 23.36 | 0.17% | 76,581 |
| Nov 16, 2025 | 23.63 | 23.63 | 23.32 | 23.32 | 23.32 | -1.44% | 130,884 |
| Nov 13, 2025 | 23.76 | 23.80 | 23.60 | 23.66 | 23.66 | -0.42% | 123,923 |
| Nov 12, 2025 | 23.99 | 23.99 | 23.61 | 23.76 | 23.76 | -0.71% | 262,884 |
| Nov 11, 2025 | 24.02 | 24.06 | 23.86 | 23.93 | 23.93 | -0.37% | 98,342 |
| Nov 10, 2025 | 24.00 | 24.10 | 23.88 | 24.02 | 24.02 | 0.08% | 146,259 |
| Nov 9, 2025 | 24.05 | 24.13 | 23.80 | 24.00 | 24.00 | -0.17% | 213,975 |
| Nov 6, 2025 | 23.98 | 24.70 | 23.68 | 24.04 | 24.04 | -6.82% | 1,460,108 |
| Nov 5, 2025 | 26.00 | 26.00 | 25.78 | 25.80 | 25.80 | -1.07% | 220,817 |
| Nov 4, 2025 | 26.26 | 26.26 | 25.96 | 26.08 | 26.08 | -0.61% | 236,835 |
| Nov 3, 2025 | 26.42 | 26.46 | 26.24 | 26.24 | 26.24 | -0.61% | 228,326 |
| Nov 2, 2025 | 26.32 | 26.50 | 26.26 | 26.40 | 26.40 | 0.38% | 151,453 |
| Oct 30, 2025 | 26.64 | 26.66 | 26.24 | 26.30 | 26.30 | -0.60% | 354,735 |
| Oct 29, 2025 | 26.62 | 26.64 | 26.44 | 26.46 | 26.46 | -0.60% | 153,244 |
| Oct 28, 2025 | 26.70 | 26.84 | 26.56 | 26.62 | 26.62 | -0.30% | 199,676 |
| Oct 27, 2025 | 26.70 | 26.80 | 26.40 | 26.70 | 26.70 | -0.15% | 262,998 |
| Oct 26, 2025 | 26.30 | 26.74 | 26.30 | 26.74 | 26.74 | 2.06% | 244,781 |
| Oct 23, 2025 | 26.22 | 26.42 | 26.04 | 26.20 | 26.20 | -0.08% | 283,271 |
| Oct 22, 2025 | 26.96 | 26.96 | 26.22 | 26.22 | 26.22 | -2.74% | 522,701 |
| Oct 21, 2025 | 27.62 | 27.62 | 26.94 | 26.96 | 26.96 | -2.88% | 727,260 |
| Oct 20, 2025 | 27.60 | 27.80 | 27.52 | 27.76 | 27.76 | 0.58% | 406,908 |
| Oct 19, 2025 | 27.40 | 27.66 | 27.40 | 27.60 | 27.60 | 0.80% | 302,104 |
| Oct 16, 2025 | 27.52 | 27.54 | 27.30 | 27.38 | 27.38 | -0.51% | 365,362 |
| Oct 15, 2025 | 27.26 | 27.52 | 27.12 | 27.52 | 27.52 | 0.95% | 422,358 |
| Oct 14, 2025 | 27.50 | 27.50 | 27.20 | 27.26 | 27.26 | -0.73% | 381,842 |
| Oct 13, 2025 | 27.40 | 27.60 | 27.30 | 27.46 | 27.46 | 0.29% | 451,129 |
| Oct 12, 2025 | 27.18 | 27.40 | 27.00 | 27.38 | 27.38 | -0.07% | 304,003 |
| Oct 9, 2025 | 27.44 | 27.50 | 27.28 | 27.40 | 27.40 | -0.15% | 574,364 |
| Oct 8, 2025 | 27.70 | 27.80 | 27.30 | 27.44 | 27.44 | -0.87% | 550,469 |
| Oct 7, 2025 | 27.82 | 27.82 | 27.64 | 27.68 | 27.68 | -0.43% | 467,564 |
| Oct 6, 2025 | 28.28 | 28.28 | 27.62 | 27.80 | 27.80 | -1.56% | 1,108,493 |
| Oct 5, 2025 | 28.42 | 28.48 | 28.16 | 28.24 | 28.24 | -0.28% | 503,885 |
| Oct 2, 2025 | 28.38 | 28.50 | 28.30 | 28.32 | 28.32 | -0.21% | 405,081 |
| Oct 1, 2025 | 28.58 | 28.58 | 28.34 | 28.38 | 28.38 | -0.56% | 329,663 |
| Sep 30, 2025 | 28.32 | 28.56 | 28.24 | 28.54 | 28.54 | 0.99% | 503,360 |
| Sep 29, 2025 | 28.22 | 28.36 | 28.16 | 28.26 | 28.26 | - | 339,385 |
| Sep 28, 2025 | 28.36 | 28.40 | 28.20 | 28.26 | 28.26 | 0.36% | 123,769 |
| Sep 25, 2025 | 29.14 | 29.14 | 28.16 | 28.16 | 28.16 | -2.90% | 611,076 |
| Sep 24, 2025 | 28.86 | 29.52 | 28.86 | 29.00 | 29.00 | 0.21% | 1,091,533 |
| Sep 22, 2025 | 29.40 | 29.40 | 28.60 | 28.94 | 28.94 | 0.07% | 448,453 |
| Sep 21, 2025 | 28.52 | 28.96 | 28.52 | 28.92 | 28.92 | 1.40% | 127,244 |
| Sep 18, 2025 | 28.20 | 29.42 | 28.08 | 28.52 | 28.52 | 1.13% | 687,899 |
| Sep 17, 2025 | 28.12 | 28.26 | 27.98 | 28.20 | 28.20 | 0.43% | 287,704 |
| Sep 16, 2025 | 28.30 | 28.38 | 27.98 | 28.08 | 28.08 | -0.92% | 277,391 |
| Sep 15, 2025 | 27.76 | 28.36 | 27.64 | 28.34 | 28.34 | 1.80% | 350,806 |
| Sep 14, 2025 | 27.84 | 27.90 | 27.64 | 27.84 | 27.84 | 0.07% | 227,194 |
| Sep 11, 2025 | 27.90 | 27.96 | 27.72 | 27.82 | 27.82 | -0.29% | 221,001 |
| Sep 10, 2025 | 28.34 | 28.36 | 27.88 | 27.90 | 27.90 | -1.55% | 299,983 |
| Sep 9, 2025 | 28.62 | 28.90 | 27.94 | 28.34 | 28.34 | -5.53% | 723,295 |
| Sep 8, 2025 | 30.06 | 30.28 | 29.92 | 30.00 | 29.00 | -0.20% | 400,343 |
| Sep 7, 2025 | 30.00 | 30.18 | 29.92 | 30.06 | 29.06 | 0.87% | 226,468 |
| Sep 4, 2025 | 30.00 | 30.00 | 29.66 | 29.80 | 28.81 | -0.33% | 262,431 |
| Sep 3, 2025 | 30.20 | 30.24 | 29.80 | 29.90 | 28.90 | -0.99% | 254,942 |
| Sep 2, 2025 | 30.20 | 30.24 | 30.02 | 30.20 | 29.19 | 0.13% | 163,146 |
| Sep 1, 2025 | 30.28 | 30.32 | 30.10 | 30.16 | 29.15 | -0.40% | 160,522 |
| Aug 31, 2025 | 30.30 | 30.38 | 30.22 | 30.28 | 29.27 | 0.40% | 94,265 |
| Aug 28, 2025 | 30.14 | 30.32 | 30.14 | 30.16 | 29.15 | -0.07% | 121,982 |
| Aug 27, 2025 | 30.38 | 30.38 | 30.10 | 30.18 | 29.17 | -0.59% | 163,794 |
| Aug 26, 2025 | 30.22 | 30.46 | 30.02 | 30.36 | 29.35 | 0.46% | 326,870 |
| Aug 25, 2025 | 30.20 | 30.26 | 29.90 | 30.22 | 29.21 | - | 166,928 |
| Aug 24, 2025 | 29.80 | 30.30 | 29.80 | 30.22 | 29.21 | 1.75% | 166,126 |
| Aug 21, 2025 | 29.90 | 30.08 | 29.62 | 29.70 | 28.71 | -0.67% | 465,197 |
| Aug 20, 2025 | 29.92 | 29.96 | 29.78 | 29.90 | 28.90 | -0.33% | 233,766 |
| Aug 19, 2025 | 30.00 | 30.04 | 29.80 | 30.00 | 29.00 | - | 157,149 |
| Aug 18, 2025 | 30.22 | 30.22 | 29.90 | 30.00 | 29.00 | -0.66% | 151,559 |
| Aug 17, 2025 | 30.10 | 30.26 | 30.00 | 30.20 | 29.19 | 0.87% | 66,892 |
| Aug 14, 2025 | 29.76 | 30.32 | 29.64 | 29.94 | 28.94 | 0.74% | 180,769 |
| Aug 13, 2025 | 30.46 | 30.46 | 29.64 | 29.72 | 28.73 | -1.46% | 183,551 |
| Aug 12, 2025 | 30.10 | 30.20 | 29.72 | 30.16 | 29.15 | 0.20% | 211,816 |
| Aug 11, 2025 | 30.32 | 30.32 | 29.94 | 30.10 | 29.10 | -0.73% | 155,970 |
| Aug 10, 2025 | 31.16 | 31.26 | 30.26 | 30.32 | 29.31 | -3.01% | 371,565 |
| Aug 7, 2025 | 31.76 | 31.76 | 31.22 | 31.26 | 30.22 | -0.45% | 264,307 |
| Aug 6, 2025 | 31.52 | 31.80 | 31.02 | 31.40 | 30.35 | -2.79% | 614,780 |
| Aug 5, 2025 | 31.64 | 32.42 | 31.48 | 32.30 | 31.22 | 2.09% | 336,596 |
| Aug 4, 2025 | 31.30 | 31.64 | 31.22 | 31.64 | 30.59 | 0.57% | 153,683 |
| Aug 3, 2025 | 31.70 | 31.70 | 31.26 | 31.46 | 30.41 | -0.94% | 74,331 |
| Jul 31, 2025 | 31.60 | 31.80 | 31.34 | 31.76 | 30.70 | 0.32% | 528,087 |
| Jul 30, 2025 | 31.28 | 31.72 | 31.12 | 31.66 | 30.60 | 1.21% | 294,765 |
| Jul 29, 2025 | 31.46 | 31.58 | 31.14 | 31.28 | 30.24 | -0.38% | 111,104 |
| Jul 28, 2025 | 31.36 | 31.50 | 31.14 | 31.40 | 30.35 | 0.13% | 142,743 |
| Jul 27, 2025 | 31.22 | 31.48 | 31.22 | 31.36 | 30.31 | -0.25% | 58,611 |
| Jul 24, 2025 | 31.10 | 31.64 | 31.00 | 31.44 | 30.39 | 1.42% | 143,193 |
| Jul 23, 2025 | 30.80 | 31.22 | 30.78 | 31.00 | 29.97 | 0.65% | 147,867 |
| Jul 22, 2025 | 31.10 | 31.24 | 30.80 | 30.80 | 29.77 | -0.96% | 82,287 |
| Jul 21, 2025 | 31.32 | 31.36 | 30.88 | 31.10 | 30.06 | -1.08% | 157,465 |
| Jul 20, 2025 | 31.32 | 31.52 | 31.20 | 31.44 | 30.39 | 0.38% | 43,533 |
| Jul 17, 2025 | 31.54 | 31.68 | 31.20 | 31.32 | 30.28 | -0.57% | 117,329 |