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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	22.9	22.79	22.79	22.9	22.75	255,249
February 18, 2026	22.82	22.9	22.9	22.9	22.75	107,196
February 17, 2026	22.71	22.82	22.82	23.02	22.6	281,861
February 16, 2026	22.06	22.71	22.71	22.88	22.06	590,734
February 15, 2026	21.2	21.37	21.37	21.46	21	49,529
February 12, 2026	21.42	21.39	21.39	21.61	21.35	71,768
February 11, 2026	21.45	21.42	21.42	21.5	21.38	29,864
February 10, 2026	21.26	21.5	21.5	21.54	21.26	34,597
February 09, 2026	21.62	21.31	21.31	21.62	21.31	36,056
February 08, 2026	21.4	21.43	21.43	21.68	21.4	33,409
February 05, 2026	21.71	21.4	21.4	21.77	21.4	42,484
February 04, 2026	21.73	21.71	21.71	21.87	21.57	100,324
February 03, 2026	21.52	21.73	21.73	21.81	21.52	112,858
February 02, 2026	21.5	21.66	21.66	21.66	21.28	98,766
February 01, 2026	21.7	21.67	21.67	21.81	21.3	116,939
January 29, 2026	22.25	21.8	21.8	22.25	21.8	151,649
January 28, 2026	22.33	22.22	22.22	22.35	22.14	94,033
January 27, 2026	22.29	22.33	22.33	22.39	22.26	66,677
January 26, 2026	22.21	22.32	22.32	22.41	22.21	64,443
January 25, 2026	22.33	22.39	22.39	22.45	22.13	69,322
January 22, 2026	22	22.33	22.33	22.36	22	130,395
January 21, 2026	21.98	22	22	22.08	21.87	62,131
January 20, 2026	21.91	21.98	21.98	22.2	21.8	105,654
January 19, 2026	21.8	21.93	21.93	21.97	21.76	50,881
January 18, 2026	21.7	21.74	21.74	21.87	21.7	27,178
January 15, 2026	21.9	21.74	21.74	21.95	21.7	39,759
January 14, 2026	21.98	21.9	21.9	22.2	21.84	86,198
January 13, 2026	21.9	21.97	21.97	22.04	21.88	34,488
January 12, 2026	21.77	21.9	21.9	21.98	21.77	76,654
January 11, 2026	21.75	21.75	21.75	21.85	21.53	73,687
January 08, 2026	21.51	21.49	21.49	21.75	21.33	62,171
January 07, 2026	21.4	21.51	21.51	21.65	21.39	68,399
January 06, 2026	21.5	21.3	21.3	21.56	21.2	111,753
January 05, 2026	21.1	21.02	21.02	21.3	20.9	47,039
January 04, 2026	21.16	21.08	21.08	21.54	21	42,769
January 01, 2026	21.3	21.8	21.8	21.8	21.3	42,071
December 31, 2025	21.1	21.23	21.23	21.3	21.01	80,853
December 30, 2025	21.1	21.1	21.1	21.2	20.9	58,150
December 29, 2025	21.03	21.1	21.1	21.1	20.92	23,743
December 28, 2025	21.06	20.97	20.97	21.15	20.85	23,548
December 25, 2025	21.05	21.19	21.19	21.2	21.05	25,098
December 24, 2025	21.3	21.23	21.23	21.3	21.09	31,305
December 23, 2025	21.18	21.3	21.3	21.31	21.14	35,245
December 22, 2025	21.06	21.25	21.25	21.3	21.05	47,627
December 21, 2025	21.37	21.25	21.25	21.4	21	80,819
December 18, 2025	20.85	21.8	21.8	21.8	20.62	153,213
December 17, 2025	21.11	20.64	20.64	21.12	20.64	126,707
December 16, 2025	21.4	21.11	21.11	21.4	21.11	73,470
December 15, 2025	21.25	21.41	21.41	21.44	21.1	36,390
December 14, 2025	21.46	21.29	21.29	21.46	21.26	26,902
December 11, 2025	21.67	21.46	21.46	21.81	21.4	67,747
December 10, 2025	21.64	21.66	21.66	21.81	21.58	35,093
December 09, 2025	21.4	21.61	21.61	21.81	21.4	124,372
December 08, 2025	21.4	21.35	21.35	21.5	21.26	123,626
December 07, 2025	21.42	21.4	21.4	21.42	21.21	149,198
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

Arabian Cement Company (3010.SR) SAU