Hail Cement Company - 3001.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 09, 2024	11.42	11.58	11.58	11.62	11.42	254,211
June 06, 2024	11.5	11.38	11.38	11.58	11.36	277,837
June 05, 2024	11.58	11.46	11.46	11.6	11.46	342,938
June 04, 2024	11.78	11.58	11.58	11.8	11.56	1.1M
June 03, 2024	11.7	11.68	11.68	11.8	11.64	246,067
June 02, 2024	11.7	11.7	11.7	11.72	11.62	888,536
May 30, 2024	11.74	11.72	11.72	11.74	11.64	241,076
May 29, 2024	11.7	11.74	11.74	11.76	11.64	114,984
May 28, 2024	11.7	11.7	11.7	11.76	11.6	341,563
May 27, 2024	11.64	11.72	11.72	11.74	11.52	205,757
May 26, 2024	11.6	11.66	11.66	11.66	11.58	102,299
May 23, 2024	11.6	11.66	11.66	11.7	11.58	173,051
May 22, 2024	11.7	11.7	11.7	11.7	11.6	121,111
May 21, 2024	11.6	11.66	11.66	11.74	11.58	216,491
May 20, 2024	11.5	11.64	11.64	11.72	11.44	320,852
May 19, 2024	11.4	11.44	11.44	11.56	11.4	131,501
May 16, 2024	12	11.48	11.48	12	11.44	710,019
May 15, 2024	11.36	11.38	11.38	11.44	11.34	107,582
May 14, 2024	11.5	11.38	11.38	11.62	11.36	364,113
May 13, 2024	11.44	11.64	11.64	11.74	11.4	369,053
May 12, 2024	11.44	11.42	11.42	11.5	11.36	92,490
May 09, 2024	11.44	11.44	11.44	11.5	11.4	218,899
May 08, 2024	11.34	11.4	11.4	11.46	11.34	105,478
May 07, 2024	11.36	11.32	11.32	11.42	11.32	99,523
May 06, 2024	11.4	11.38	11.38	11.44	11.3	87,129
May 05, 2024	11.5	11.38	11.38	11.52	11.38	123,381
May 02, 2024	11.54	11.5	11.5	11.54	11.36	107,171
May 01, 2024	11.48	11.48	11.48	11.56	11.42	102,888
April 30, 2024	11.34	11.46	11.46	11.5	11.32	222,054
April 29, 2024	11.38	11.34	11.34	11.42	11.28	238,884
April 28, 2024	11.24	11.34	11.34	11.34	11.24	185,292
April 25, 2024	11.28	11.28	11.28	11.32	11.24	110,583
April 24, 2024	11.3	11.26	11.26	11.34	11.24	108,236
April 23, 2024	11.34	11.3	11.3	11.34	11.28	84,004
April 22, 2024	11.34	11.34	11.34	11.48	11.3	111,123
April 21, 2024	11.3	11.34	11.34	11.4	11.3	90,195
April 18, 2024	11.3	11.3	11.3	11.36	11.24	135,086
April 17, 2024	11.4	11.3	11.3	11.4	11.24	303,709
April 16, 2024	11.4	11.36	11.36	11.44	11.32	253,958
April 15, 2024	11.4	11.48	11.48	11.54	11.4	130,162
April 14, 2024	11.42	11.44	11.44	11.5	11.34	94,972
April 04, 2024	11.46	11.54	11.54	11.6	11.42	200,249
April 03, 2024	11.4	11.4	11.4	11.44	11.36	107,967
April 02, 2024	11.34	11.32	11.32	11.4	11.3	88,082
April 01, 2024	11.4	11.34	11.34	11.4	11.28	66,904
March 31, 2024	11.4	11.3	11.3	11.4	11.3	76,385
March 28, 2024	11.34	11.32	11.32	11.38	11.28	46,865
March 27, 2024	11.34	11.32	11.32	11.4	11.24	67,401
March 26, 2024	11.4	11.34	11.34	11.42	11.24	144,405
March 25, 2024	11.38	11.38	11.38	11.42	11.34	57,510
March 24, 2024	11.42	11.38	11.38	11.42	11.32	105,430
March 21, 2024	11.44	11.36	11.36	11.5	11.34	245,581
March 20, 2024	11.38	11.42	11.42	11.46	11.36	141,473
March 19, 2024	11.4	11.38	11.38	11.46	11.36	216,455
March 18, 2024	11.44	11.4	11.4	11.44	11.3	163,201
March 17, 2024	11.22	11.44	11.44	11.44	11.22	563,092
March 14, 2024	11.6	11.14	11.14	11.72	11.14	1.75M
March 13, 2024	11.54	11.6	11.6	11.62	11.54	86,397
March 12, 2024	11.56	11.58	11.58	11.66	11.54	224,238
March 11, 2024	11.6	11.58	11.58	11.6	11.5	140,096

Hail Cement Company (3001.SR) SAU