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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	12.8	12.74	12.74	12.84	12.74	142,703
November 26, 2025	12.9	12.77	12.77	12.91	12.73	179,223
November 25, 2025	13.04	12.91	12.91	13.05	12.9	167,383
November 24, 2025	13.02	13.05	13.05	13.26	12.98	168,736
November 23, 2025	13.04	13.05	13.05	13.09	13.02	66,938
November 20, 2025	13.03	13.04	13.04	13.11	13.01	180,477
November 19, 2025	13.09	13.07	13.07	13.14	13	175,581
November 18, 2025	13.08	13.04	13.04	13.14	13.04	227,365
November 17, 2025	13.25	13.16	13.16	13.26	13.04	98,479
November 16, 2025	13.36	13.2	13.2	13.36	13.04	130,944
November 13, 2025	13.55	13.4	13.4	13.55	13.34	254,490
November 12, 2025	13.59	13.53	13.53	13.67	13.48	373,937
November 11, 2025	13.79	13.63	13.63	13.79	13.6	183,868
November 10, 2025	13.7	13.79	13.79	13.79	13.66	168,030
November 09, 2025	13.91	13.68	13.68	13.92	13.5	208,161
November 06, 2025	13.99	13.91	13.91	13.99	13.89	148,707
November 05, 2025	14.08	13.99	13.99	14.08	13.92	234,918
November 04, 2025	14.13	14.08	14.08	14.16	14.03	170,729
November 03, 2025	14.3	14.13	14.13	14.3	14.08	462,987
November 02, 2025	14.49	14.33	14.33	14.49	14.32	549,467
October 30, 2025	14.6	14.58	14.58	14.67	14.53	381,153
October 29, 2025	14.7	14.6	14.6	14.71	14.57	487,788
October 28, 2025	15	15.01	15.01	15.49	14.95	168,458
October 27, 2025	14.94	14.95	14.95	15	14.86	189,734
October 26, 2025	14.88	14.86	14.86	14.97	14.82	390,398
October 23, 2025	14.72	14.88	14.88	14.92	14.56	390,398
October 22, 2025	15.2	14.7	14.7	15.2	14.66	961,595
October 21, 2025	15.9	15.2	15.2	15.9	15.12	884,513
October 20, 2025	16.17	15.97	15.97	16.17	15.86	201,940
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

City Cement Company (3003.SR) SAU