Arabian Cement Company - 3010.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.2	21.14	21.14	21.32	21.13	81,606
December 03, 2025	21.28	21.18	21.18	21.28	21	53,668
December 02, 2025	21	21.12	21.12	21.3	20.97	45,144
December 01, 2025	21.19	20.85	20.85	21.31	20.85	117,817
November 30, 2025	21.24	21.19	21.19	21.24	21.1	21,677
November 27, 2025	20.88	21.15	21.15	21.15	20.88	63,818
November 26, 2025	21.1	20.88	20.88	21.14	20.86	136,978
November 25, 2025	21.23	21.1	21.1	21.29	21.1	34,603
November 24, 2025	21.4	21.23	21.23	21.4	21.21	62,245
November 23, 2025	21.49	21.45	21.45	21.49	21.33	11,687
November 20, 2025	21.3	21.25	21.25	21.5	21.19	67,723
November 19, 2025	21.49	21.2	21.2	21.49	21.17	38,255
November 18, 2025	21.1	21.17	21.17	21.59	21.1	71,930
November 17, 2025	21.3	21.1	21.1	21.41	21.1	66,704
November 16, 2025	21.69	21.31	21.31	21.69	21.3	56,119
November 13, 2025	21.53	21.5	21.5	21.8	21.5	261,782
November 12, 2025	21.5	21.53	21.53	21.6	21.5	121,309
November 11, 2025	21.68	21.5	21.5	21.69	21.5	152,284
November 10, 2025	21.79	21.67	21.67	21.89	21.61	78,697
November 09, 2025	21.79	21.83	21.83	22	21.78	42,223
November 06, 2025	21.81	22.1	22.1	22.1	21.7	113,478
November 05, 2025	22.03	21.8	21.8	22.11	21.75	167,910
November 04, 2025	22.17	22.2	22.2	22.25	22.03	101,738
November 03, 2025	22.29	22.2	22.2	22.3	22.08	131,516
November 02, 2025	22.46	22.12	22.12	22.46	22.05	201,936
October 30, 2025	22	22.14	22.14	22.14	21.94	158,887
October 29, 2025	21.81	22	22	22	21.66	166,954
October 28, 2025	22.3	21.74	21.74	22.32	21.62	310,667
October 27, 2025	22.2	22.3	22.3	22.48	22.01	696,579
October 26, 2025	21.2	21.28	21.28	21.39	21.2	62,966
October 23, 2025	21.45	21.21	21.21	21.46	21.21	68,129
October 22, 2025	21.6	21.45	21.45	21.64	21.42	75,822
October 21, 2025	21.9	21.7	21.7	21.91	21.56	176,814
October 20, 2025	21.89	21.9	21.9	21.94	21.83	233,034
October 19, 2025	21.99	21.91	21.91	21.99	21.91	29,635
October 16, 2025	22.04	22.01	22.01	22.04	21.92	39,004
October 15, 2025	21.88	22.04	22.04	22.04	21.88	255,476
October 14, 2025	22.04	22.03	22.03	22.04	21.84	100,047
October 13, 2025	21.92	22.08	22.08	22.14	21.81	111,412
October 12, 2025	21.9	21.9	21.9	21.92	21.8	66,039
October 09, 2025	21.98	21.93	21.93	22.07	21.87	142,014
October 08, 2025	22.05	22.03	22.03	22.05	21.95	131,947
October 07, 2025	22.06	22.02	22.02	22.1	22	102,739
October 06, 2025	22.15	22.06	22.06	22.15	22	160,929
October 05, 2025	22.01	22.14	22.14	22.23	22.01	143,338
October 02, 2025	22.18	22.01	22.01	22.19	22.01	129,220
October 01, 2025	22.02	22.1	22.1	22.22	22.02	184,880
September 30, 2025	22.17	22.02	22.02	22.17	22	184,880
September 29, 2025	21.95	22.17	22.17	22.18	21.95	91,987
September 28, 2025	22.07	22.11	22.11	22.19	22.05	51,123
September 25, 2025	22.5	22.03	22.03	22.57	21.86	222,357
September 24, 2025	21.97	22.5	22.5	22.7	21.97	445,907
September 22, 2025	21.9	21.86	21.86	22.01	21.85	130,396
September 21, 2025	21.9	21.95	21.95	22.07	21.9	132,294
September 18, 2025	22.2	21.9	21.9	22.2	21.75	298,378
September 17, 2025	22.26	22.2	22.2	22.49	22.18	71,306
September 16, 2025	22.4	22.25	22.25	22.44	22.17	102,778
September 15, 2025	22.22	22.4	22.4	22.4	22.02	212,290
September 14, 2025	21.73	22.18	22.18	22.23	21.69	275,783
September 11, 2025	21.45	21.7	21.7	21.8	21.45	300,351

Arabian Cement Company (3010.SR) SAU