Skip to main content
Riyadh Cement Company (TADAWUL:3092)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
23.76
-0.18 (-0.75%)
Apr 29, 2026, 3:17 PM AST

Riyadh Cement Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.4024.3423.4023.9423.942.53%421,318
Apr 27, 202623.2023.3523.1223.3523.350.65%69,995
Apr 26, 202623.4023.4023.1923.2023.20-0.43%98,859
Apr 23, 202623.1425.4423.0823.3023.300.60%1,150,935
Apr 22, 202623.3623.3623.0423.1623.16-0.56%93,404
Apr 21, 202623.4023.4523.1823.2923.29-1.81%143,903
Apr 20, 202623.9823.9823.6423.7223.12-0.88%229,600
Apr 19, 202623.8224.1423.8223.9323.320.46%141,245
Apr 16, 202623.8823.8823.6923.8223.22-0.25%123,598
Apr 15, 202623.7023.8923.6123.8823.271.02%113,129
Apr 14, 202623.3123.7123.2823.6423.041.42%155,023
Apr 13, 202623.3423.3723.1623.3122.72-0.13%114,768
Apr 12, 202623.3023.4123.2023.3422.75-0.47%68,534
Apr 9, 202623.4223.4523.1923.4522.860.09%234,671
Apr 8, 202623.2623.5623.2423.4322.841.43%232,649
Apr 7, 202623.7823.7823.0823.1022.51-3.06%167,265
Apr 6, 202623.6823.8323.6823.8323.230.29%34,785
Apr 5, 202623.7523.7823.7123.7623.160.17%39,113
Apr 2, 202623.9023.9923.7123.7223.12-1.13%154,189
Apr 1, 202623.9624.0423.8523.9923.380.17%103,900
Mar 31, 202623.6024.0523.5923.9523.341.27%218,308
Mar 30, 202623.6623.7723.5823.6523.05-0.04%239,609
Mar 29, 202623.7423.7423.5523.6623.06-0.34%122,827
Mar 26, 202623.7623.8023.6423.7423.14-0.13%90,234
Mar 25, 202623.9623.9623.6023.7723.170.89%96,800
Mar 24, 202623.9023.9623.4923.5622.96-1.42%126,984
Mar 16, 202623.1023.9923.1023.9023.293.51%270,640
Mar 15, 202623.3023.3023.0123.0922.50-1.11%55,643
Mar 12, 202623.2023.3523.0623.3522.760.82%55,909
Mar 11, 202623.1623.4023.0523.1622.57-86,191
Mar 10, 202623.2023.3123.1123.1622.57-0.17%68,804
Mar 9, 202623.7023.7023.2023.2022.61-1.94%143,730
Mar 8, 202623.3223.6623.3023.6623.061.98%53,708
Mar 5, 202623.0123.2922.9823.2022.610.83%71,383
Mar 4, 202622.7723.2522.7323.0122.432.18%188,302
Mar 3, 202622.7022.7622.4822.5221.95-1.05%176,237
Mar 2, 202622.8023.2022.5722.7622.18-1.77%114,452
Mar 1, 202622.1023.5122.1023.1722.58-1.28%195,946
Feb 26, 202623.6223.8323.4723.4722.87-0.68%106,907
Feb 25, 202623.9923.9923.6323.6323.03-1.13%201,719
Feb 24, 202624.1824.1823.7723.9023.29-1.16%92,908
Feb 23, 202624.2024.3623.8024.1823.57-0.04%134,425
Feb 19, 202624.5424.6024.1924.1923.58-1.67%153,509
Feb 18, 202624.7724.7724.2924.6023.98-0.36%87,916
Feb 17, 202624.3025.0024.3024.6924.061.52%506,575
Feb 16, 202624.1424.4924.1424.3223.700.45%105,083
Feb 15, 202624.1724.2324.0824.2123.600.21%40,542
Feb 12, 202624.1924.2524.0724.1623.55-0.12%87,140
Feb 11, 202624.0924.1923.9924.1923.580.42%56,627
Feb 10, 202624.2024.2024.0324.0923.480.21%83,807
Feb 9, 202624.2924.3024.0424.0423.43-0.66%125,829
Feb 8, 202623.9024.3223.9024.2023.591.26%85,490
Feb 5, 202624.5924.5923.9023.9023.29-3.16%222,042
Feb 4, 202624.8924.8924.4424.6824.05-1.12%124,711
Feb 3, 202624.8524.9624.5624.9624.330.56%217,793
Feb 2, 202624.6624.8524.3924.8224.190.81%173,159
Feb 1, 202624.8024.9724.5024.6224.00-0.73%103,859
Jan 29, 202625.6625.6624.8024.8024.17-2.82%478,309
Jan 28, 202625.6425.7025.3825.5224.87-0.47%113,380
Jan 27, 202625.5225.8625.5025.6424.990.31%231,792
Jan 26, 202625.8025.8825.4825.5624.91-0.70%337,887
Jan 25, 202625.0025.7425.0025.7425.092.96%218,736
Jan 22, 202624.6025.1224.5625.0024.371.50%353,920
Jan 21, 202624.4224.6324.2124.6324.010.78%131,436
Jan 20, 202624.5524.6424.4224.4423.82-0.24%85,563
Jan 19, 202624.6424.7424.3724.5023.88-0.57%144,424
Jan 18, 202624.1024.6924.1024.6424.012.24%189,228
Jan 15, 202624.3424.3424.0824.1023.49-0.95%141,142
Jan 14, 202624.5124.7024.2624.3323.71-0.69%197,328
Jan 13, 202624.6024.7024.4024.5023.88-0.12%202,595
Jan 12, 202624.9124.9124.4924.5323.91-1.09%220,127
Jan 11, 202624.1024.9024.1024.8024.173.72%309,872
Jan 8, 202623.9424.1623.6223.9123.300.67%184,983
Jan 7, 202623.7023.8923.5923.7523.151.58%159,200
Jan 6, 202623.3023.3823.1123.3822.790.56%92,291
Jan 5, 202623.6023.6723.2523.2522.66-1.48%201,200
Jan 4, 202623.8723.8723.5823.6023.00-1.13%68,675
Jan 1, 202623.7823.8723.7223.8723.260.80%50,584
Dec 31, 202523.5223.8023.5223.6823.081.15%112,830
Dec 30, 202523.7523.7723.4123.4122.82-1.43%105,375
Dec 29, 202523.8023.9023.6223.7523.15-0.17%95,207
Dec 28, 202524.1224.1223.7923.7923.19-1.37%78,291
Dec 25, 202524.1024.1824.0024.1223.510.08%118,838
Dec 24, 202524.1924.2224.0324.1023.49-0.37%80,836
Dec 23, 202523.9424.1923.9424.1923.580.96%165,886
Dec 22, 202524.0024.1523.8123.9623.35-0.17%83,720
Dec 21, 202523.9124.2423.9124.0023.390.42%81,760
Dec 18, 202523.9023.9423.6223.9023.290.13%90,808
Dec 17, 202523.8023.9123.6123.8723.260.29%131,686
Dec 16, 202524.4024.4423.8023.8023.20-2.66%337,554
Dec 15, 202524.3224.4523.9624.4523.831.16%278,557
Dec 14, 202524.7424.7424.1424.1723.56-2.19%170,059
Dec 11, 202524.9224.9424.6924.7124.08-0.72%106,599
Dec 10, 202524.8024.9324.6024.8924.260.53%160,813
Dec 9, 202524.5024.9924.2424.7624.131.27%343,930
Dec 8, 202524.3224.4724.0524.4523.830.78%75,040
Dec 7, 202524.4124.6324.0024.2623.64-0.57%120,990
Dec 4, 202524.1024.4224.0524.4023.781.67%213,873
Dec 3, 202523.7624.1223.6424.0023.391.01%236,439
Dec 2, 202523.5723.7623.5123.7623.160.72%164,439