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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

City Cement Company (3003.SR) SAU