City Cement Company - 3003.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	13.24	12.9	12.9	13.24	12.9	233,492
February 18, 2026	13.03	13.21	13.21	13.26	13.03	158,174
February 17, 2026	13.24	13.03	13.03	13.34	13.03	352,670
February 16, 2026	13.15	13.24	13.24	13.24	13.1	487,573
February 15, 2026	13.28	13.33	13.33	13.33	13.17	193,094
February 12, 2026	13.14	13.22	13.22	13.24	13.14	158,628
February 11, 2026	13.37	13.13	13.13	13.46	13.13	224,526
February 10, 2026	13.37	13.37	13.37	13.46	13.37	318,724
February 09, 2026	13.42	13.37	13.37	13.5	13.35	146,310
February 08, 2026	13.23	13.4	13.4	13.54	13.23	158,614
February 05, 2026	13.4	13.23	13.23	13.4	13.07	181,342
February 04, 2026	13.4	13.27	13.27	13.4	13.23	289,675
February 03, 2026	13.31	13.32	13.32	13.59	13.31	402,655
February 02, 2026	13.38	13.52	13.52	13.54	13.27	41,048
February 01, 2026	13.54	13.39	13.39	13.6	13.3	94,544
January 29, 2026	13.83	13.54	13.54	13.83	13.51	414,652
January 28, 2026	13.75	13.75	13.75	13.83	13.69	121,227
January 27, 2026	13.57	13.75	13.75	13.86	13.56	247,444
January 26, 2026	13.79	13.57	13.57	13.79	13.51	119,499
January 25, 2026	13.4	13.63	13.63	13.7	13.34	272,114
January 22, 2026	13.25	13.37	13.37	13.46	13.25	149,989
January 21, 2026	13.38	13.39	13.39	13.43	13.28	121,248
January 20, 2026	13.21	13.33	13.33	13.4	13.19	185,652
January 19, 2026	13.25	13.19	13.19	13.3	13.18	84,992
January 18, 2026	13.38	13.3	13.3	13.38	13.2	77,554
January 15, 2026	13.26	13.14	13.14	13.29	13.08	167,775
January 14, 2026	13.32	13.28	13.28	13.44	13.23	197,314
January 13, 2026	13.29	13.4	13.4	13.45	13.17	295,276
January 12, 2026	13.11	13.25	13.25	13.42	13.11	283,896
January 11, 2026	12.85	13.1	13.1	13.14	12.83	157,423
January 08, 2026	12.82	12.8	12.8	12.84	12.57	162,445
January 07, 2026	12.83	12.7	12.7	12.92	12.62	201,111
January 06, 2026	12.51	12.66	12.66	12.72	12.38	280,186
January 05, 2026	12.41	12.5	12.5	12.6	12.36	249,423
January 04, 2026	12.51	12.45	12.45	12.6	12.4	101,842
January 01, 2026	12.72	12.73	12.73	12.77	12.68	96,894
December 31, 2025	12.3	12.61	12.61	12.74	12.3	205,718
December 30, 2025	12.31	12.3	12.3	12.45	12.28	146,336
December 29, 2025	12.21	12.47	12.47	12.47	12.14	94,763
December 28, 2025	12.64	12.16	12.16	12.64	12.1	299,666
December 25, 2025	12.66	12.64	12.64	12.66	12.6	38,669
December 24, 2025	12.74	12.68	12.68	12.74	12.6	104,139
December 23, 2025	12.65	12.74	12.74	12.74	12.62	112,711
December 22, 2025	12.73	12.65	12.65	12.73	12.57	316,087
December 21, 2025	12.61	12.74	12.74	12.78	12.61	104,387
December 18, 2025	12.64	12.68	12.68	12.68	12.37	429,222
December 17, 2025	12.71	12.63	12.63	12.73	12.57	160,946
December 16, 2025	12.85	12.75	12.75	12.9	12.67	223,932
December 15, 2025	12.71	12.85	12.85	12.85	12.63	283,126
December 14, 2025	12.91	12.69	12.69	12.92	12.68	80,881
December 11, 2025	13	12.91	12.91	13.12	12.85	318,434
December 10, 2025	12.78	12.96	12.96	13.07	12.77	317,822
December 09, 2025	12.9	12.77	12.77	12.9	12.69	544,224
December 08, 2025	12.92	12.82	12.82	12.98	12.8	304,412
December 07, 2025	12.88	12.88	12.88	12.97	12.77	152,508
December 04, 2025	13	12.88	12.88	13.02	12.88	141,621
December 03, 2025	12.82	12.95	12.95	13.03	12.81	121,909
December 02, 2025	12.7	12.8	12.8	12.83	12.66	323,324
December 01, 2025	12.78	12.69	12.69	12.78	12.56	179,622
November 30, 2025	12.74	12.69	12.69	12.83	12.66	87,925

City Cement Company (3003.SR) SAU