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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 19, 2025	15.98	16.14	16.14	16.2	15.98	178,114
October 16, 2025	16.04	15.98	15.98	16.13	15.89	250,395
October 15, 2025	16.15	16.04	16.04	16.15	15.77	538,915
October 14, 2025	15.58	16.05	16.05	16.2	15.53	1.13M
October 13, 2025	15.28	15.62	15.62	15.66	15.28	515,732
October 12, 2025	15.48	15.3	15.3	15.48	15.23	291,837
October 09, 2025	15.59	15.43	15.43	15.59	15.43	258,849
October 08, 2025	15.65	15.54	15.54	15.7	15.48	386,120
October 07, 2025	15.7	15.68	15.68	15.76	15.65	188,817
October 06, 2025	15.74	15.78	15.78	15.8	15.68	231,555
October 05, 2025	15.72	15.74	15.74	15.81	15.6	219,173
October 02, 2025	15.77	15.72	15.72	15.81	15.7	151,817
October 01, 2025	15.78	15.77	15.77	15.79	15.68	144,911
September 30, 2025	15.68	15.76	15.76	15.79	15.63	220,060
September 29, 2025	15.58	15.64	15.64	15.65	15.51	336,675
September 28, 2025	15.52	15.58	15.58	15.62	15.5	146,125
September 25, 2025	15.99	15.52	15.52	16	15.41	506,589
September 24, 2025	15.5	15.94	15.94	15.97	15.5	554,040
September 22, 2025	15.56	15.38	15.38	15.56	15.36	381,250
September 21, 2025	15.6	15.59	15.59	15.66	15.48	258,724
September 18, 2025	15.42	15.66	15.66	15.66	15.36	187,387
September 17, 2025	15.13	15.41	15.41	15.42	15.13	475,378
September 16, 2025	15.07	15.18	15.18	15.2	15	369,538
September 15, 2025	15.06	15.07	15.07	15.19	14.98	293,301
September 14, 2025	15.25	15.05	15.05	15.25	14.99	302,654
September 11, 2025	15.24	15.24	15.24	15.24	15.04	299,101
September 10, 2025	15.47	15.24	15.24	15.47	15.18	199,623
September 09, 2025	15.48	15.45	15.45	15.54	15.2	376,500
September 08, 2025	15.63	15.42	15.42	15.68	15.42	355,119
September 07, 2025	15.75	15.61	15.61	15.8	15.6	184,822
September 04, 2025	15.85	15.9	15.9	15.93	15.6	222,556
September 03, 2025	15.88	15.9	15.9	15.91	15.8	92,005
September 02, 2025	15.85	15.8	15.8	16	15.58	282,781
September 01, 2025	16.2	15.91	15.91	16.2	15.85	227,023
August 31, 2025	16.2	16.2	16.2	16.26	16.13	54,282
August 28, 2025	16.27	16.21	16.21	16.3	16.2	123,578
August 27, 2025	16.31	16.27	16.27	16.4	16.26	89,860
August 26, 2025	16.17	16.31	16.31	16.31	16.11	224,768
August 25, 2025	16.34	16.14	16.14	16.49	16.11	330,684
August 24, 2025	16.27	16.37	16.37	16.48	16.25	266,007
August 21, 2025	16.2	16.24	16.24	16.25	16.15	91,837
August 20, 2025	16.25	16.17	16.17	16.25	16.13	138,591
August 19, 2025	16.36	16.26	16.26	16.38	16.26	174,413
August 18, 2025	16.24	16.36	16.36	16.37	16.19	207,560
August 17, 2025	16.11	16.26	16.26	16.35	16.11	99,321
August 14, 2025	16.09	16.11	16.11	16.19	16.01	206,245
August 13, 2025	16.16	16.09	16.09	16.23	16.08	108,257
August 12, 2025	16.2	16.15	16.15	16.33	16.06	312,728
August 11, 2025	16.34	16.15	16.15	16.5	16.05	214,205
August 10, 2025	16.5	16.34	16.34	16.54	16.28	136,241
August 07, 2025	16.49	16.5	16.5	16.55	16.32	264,627
August 06, 2025	16.61	16.49	16.49	16.62	16.4	244,637
August 05, 2025	17.42	16.55	16.55	17.43	16.52	858,030
August 04, 2025	17.09	17.28	16.63	17.28	16.74	921,933
August 03, 2025	16.7	17	16.36	17.09	16.63	469,362
July 31, 2025	16.66	16.72	16.09	17	16.58	499,766
July 30, 2025	16.86	16.66	16.66	17.04	16.65	587,914
July 29, 2025	16.92	16.75	16.75	16.95	16.62	516,528
July 28, 2025	16.77	16.56	16.56	16.77	16.46	234,680
July 27, 2025	16.97	16.74	16.74	17.01	16.66	115,420

City Cement Company (3003.SR) SAU