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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	21.7	21.45	21.45	21.7	21.44	40,961
September 09, 2025	21.48	21.64	21.64	21.69	21.44	163,373
September 08, 2025	21.5	21.48	21.48	21.53	21.41	117,341
September 07, 2025	21.58	21.5	21.5	21.63	21.46	109,876
September 04, 2025	21.86	21.58	21.58	21.86	21.46	69,161
September 03, 2025	21.69	21.83	21.83	21.84	21.53	45,774
September 02, 2025	21.44	21.7	21.7	21.84	21.36	196,902
September 01, 2025	21.65	21.44	21.44	21.65	21.34	249,719
August 31, 2025	21.92	21.7	21.7	21.92	21.65	50,485
August 28, 2025	21.81	21.95	21.95	21.98	21.73	92,087
August 27, 2025	21.92	21.71	21.71	21.98	21.71	49,577
August 26, 2025	21.97	21.88	21.88	22.16	21.82	157,243
August 25, 2025	21.84	21.97	21.97	21.97	21.8	146,297
August 24, 2025	21.64	21.91	21.91	21.98	21.64	250,501
August 21, 2025	21.71	21.64	21.64	21.75	21.55	64,052
August 20, 2025	21.68	21.71	21.71	21.97	21.6	90,583
August 19, 2025	21.66	21.68	21.68	21.74	21.56	28,411
August 18, 2025	21.69	21.54	21.54	21.93	21.54	157,351
August 17, 2025	22	21.75	21.75	22.1	21.75	54,516
August 14, 2025	21.63	21.99	21.99	22	21.63	199,686
August 13, 2025	21.62	21.64	21.64	21.64	21.44	75,625
August 12, 2025	21.4	21.56	21.56	21.56	21.3	105,452
August 11, 2025	21.75	21.58	21.58	21.75	21.4	91,069
August 10, 2025	21.8	21.65	21.65	21.95	21.6	70,411
August 07, 2025	21.48	21.7	21.7	21.95	21.35	294,389
August 06, 2025	21.15	21.32	21.32	21.55	21.15	278,844
August 05, 2025	20.83	21.2	21.2	21.3	20.77	219,396
August 04, 2025	20.5	20.81	20.81	20.84	20.5	122,369
August 03, 2025	20.75	20.6	20.6	20.75	20.43	299,990
July 31, 2025	20.93	20.61	20.61	20.98	20.61	684,282
July 30, 2025	20.65	20.92	20.92	21	20.65	757,012
July 29, 2025	21.82	21.43	20.93	21.99	21.35	636,598
July 28, 2025	22.58	21.98	21.98	22.58	21.88	501,719
July 27, 2025	23	22.68	22.68	23	22.65	63,296
July 24, 2025	22.58	22.74	22.74	22.77	22.48	166,641
July 23, 2025	22.5	22.5	22.5	22.6	22.36	217,032
July 22, 2025	22.65	22.48	22.48	22.67	22.39	181,161
July 21, 2025	22.97	22.7	22.7	22.98	22.68	157,025
July 20, 2025	23.08	22.81	22.81	23.11	22.79	84,037
July 17, 2025	22.9	23.05	23.05	23.07	22.9	262,248
July 16, 2025	22.91	22.93	22.93	22.98	22.83	408,027
July 15, 2025	23.02	22.88	22.88	23.06	22.86	316,082
July 14, 2025	23.14	22.97	22.97	23.14	22.88	673,987
July 13, 2025	23.13	23.14	23.14	23.24	23.03	255,800
July 10, 2025	23	23.11	23.11	23.12	22.97	288,471
July 09, 2025	23.05	22.98	22.98	23.06	22.9	672,622
July 08, 2025	23.25	23.06	23.06	23.26	22.98	441,962
July 07, 2025	23.34	23.25	23.25	23.34	23.23	136,264

Arabian Cement Company (3010.SR) SAU