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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 06, 2025	23.32	23.3	23.3	23.36	23.23	263,271
July 03, 2025	23.46	23.32	23.32	23.46	23.27	171,831
July 02, 2025	23.5	23.5	23.5	23.5	23.2	182,504
July 01, 2025	23.56	23.48	23.48	23.65	23.37	170,015
June 30, 2025	23.85	23.56	23.56	23.87	23.55	248,073
June 29, 2025	23.83	23.85	23.85	23.93	23.79	70,572
June 26, 2025	23.5	23.78	23.78	23.86	23.4	202,668
June 25, 2025	23.42	23.48	23.48	23.56	23.36	188,634
June 24, 2025	22.86	23.36	23.36	23.38	22.86	209,602
June 23, 2025	22.5	22.76	22.76	22.76	22.44	72,623
June 22, 2025	22.32	22.42	22.42	22.72	22.32	62,708
June 19, 2025	22.58	22.32	22.32	22.58	22.32	112,398
June 18, 2025	22.74	22.58	22.58	22.8	22.52	99,622
June 17, 2025	23.04	22.86	22.86	23.04	22.78	62,727
June 16, 2025	22.92	22.9	22.9	23.08	22.8	116,427
June 15, 2025	22.96	22.78	22.78	22.96	22.6	138,496
June 12, 2025	23.3	23.1	23.1	23.38	23.1	334,538
June 11, 2025	23.5	23.44	23.44	23.6	23.42	75,425
June 04, 2025	23.62	23.42	23.42	23.62	23.36	134,008
June 03, 2025	23.28	23.38	23.38	23.44	23.28	207,357
June 02, 2025	23.34	23.3	23.3	23.5	23.26	89,892
June 01, 2025	23.44	23.34	23.34	23.5	23.26	98,022
May 29, 2025	23.46	23.44	23.44	23.46	23.28	156,027
May 28, 2025	23.26	23.4	23.4	23.46	23.26	131,353
May 27, 2025	23.46	23.26	23.26	23.46	23.26	111,698
May 26, 2025	23.6	23.4	23.4	23.66	23.26	225,395
May 25, 2025	23.66	23.62	23.62	23.76	23.6	122,943
May 22, 2025	23.68	23.64	23.64	23.76	23.64	179,114
May 21, 2025	23.82	23.76	23.76	23.86	23.7	121,437

Arabian Cement Company (3010.SR) SAU