Tabuk Cement Company - 3090.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	10.43	10.41	10.41	10.46	10.35	209,132
October 19, 2025	10.54	10.42	10.42	10.6	10.42	164,246
October 16, 2025	10.88	10.54	10.54	10.88	10.5	706,704
October 15, 2025	10.3	10.9	10.9	10.9	10.22	1.42M
October 14, 2025	10.34	10.29	10.29	10.36	10.2	234,018
October 13, 2025	10.15	10.34	10.34	10.35	10.15	488,087
October 12, 2025	10.12	10.15	10.15	10.15	10.01	136,943
October 09, 2025	10.12	10.15	10.15	10.22	10.1	270,029
October 08, 2025	10.19	10.15	10.15	10.2	10.04	337,539
October 07, 2025	10.14	10.19	10.19	10.21	10.14	311,210
October 06, 2025	10.23	10.13	10.13	10.27	10.1	571,631
October 05, 2025	10.15	10.23	10.23	10.29	10.14	414,516
October 02, 2025	10.19	10.13	10.13	10.19	10.11	206,422
October 01, 2025	10.15	10.18	10.18	10.2	10.13	569,430
September 30, 2025	10.02	10.11	10.11	10.15	10.02	569,430
September 29, 2025	10.06	10.02	10.02	10.1	9.96	1.33M
September 28, 2025	10.02	10.03	10.03	10.07	10	258,382
September 25, 2025	10.2	10	10	10.2	9.99	646,804
September 24, 2025	9.98	10.14	10.14	10.3	9.97	957,924
September 22, 2025	10.07	10.01	10.01	10.07	10	271,804
September 21, 2025	9.98	10.08	10.08	10.3	9.93	389,562
September 18, 2025	10	9.98	9.98	10.02	9.93	799,342
September 17, 2025	9.92	9.98	9.98	9.99	9.91	373,404
September 16, 2025	9.98	9.97	9.97	9.98	9.88	137,349
September 15, 2025	9.9	9.87	9.87	9.99	9.86	160,369
September 14, 2025	10	9.9	9.9	10.03	9.87	181,608
September 11, 2025	10.03	10.02	10.02	10.07	9.99	119,413
September 10, 2025	10.28	10.02	10.02	10.3	9.99	486,067
September 09, 2025	10.17	10.19	10.19	10.48	10.1	186,845
September 08, 2025	10.32	10.17	10.17	10.32	10	132,908
September 07, 2025	10.21	10.27	10.27	10.29	10.19	68,854
September 04, 2025	10.15	10.21	10.21	10.21	10.13	61,252
September 03, 2025	10.17	10.14	10.14	10.25	10.1	86,979
September 02, 2025	10.24	10.2	10.2	10.27	10.11	131,435
September 01, 2025	10.35	10.24	10.24	10.36	10.24	123,789
August 31, 2025	10.48	10.36	10.36	10.48	10.35	202,595
August 28, 2025	10.8	10.73	10.48	10.8	10.65	205,458
August 27, 2025	10.82	10.73	10.73	10.9	10.7	261,354
August 26, 2025	10.83	10.82	10.82	10.85	10.72	125,548
August 25, 2025	10.86	10.82	10.82	10.87	10.71	103,295
August 24, 2025	10.6	10.84	10.84	10.96	10.6	171,725
August 21, 2025	10.59	10.6	10.6	10.63	10.51	138,859
August 20, 2025	10.59	10.6	10.6	10.63	10.54	129,692
August 19, 2025	10.68	10.63	10.63	10.7	10.56	212,876
August 18, 2025	10.74	10.68	10.68	10.75	10.61	140,126
August 17, 2025	10.48	10.76	10.76	10.79	10.47	66,388
August 14, 2025	10.44	10.48	10.48	10.68	10.35	83,123
August 13, 2025	10.79	10.43	10.43	10.79	10.32	148,482
August 12, 2025	10.61	10.53	10.53	10.9	10.48	77,680
August 11, 2025	10.82	10.6	10.6	10.83	10.6	70,828
August 10, 2025	11	10.86	10.86	11.03	10.81	71,756
August 07, 2025	10.66	10.97	10.97	11	10.62	128,886
August 06, 2025	10.4	10.65	10.65	10.66	10.4	95,498
August 05, 2025	10.34	10.4	10.4	10.4	10.29	290,729
August 04, 2025	10.35	10.38	10.38	10.48	10.28	32,025
August 03, 2025	10.5	10.35	10.35	10.55	10.29	50,147
July 31, 2025	10.65	10.42	10.42	10.65	10.33	117,140
July 30, 2025	10.6	10.44	10.44	10.7	10.44	45,147
July 29, 2025	10.58	10.6	10.6	10.62	10.5	52,678
July 28, 2025	10.73	10.6	10.6	10.77	10.58	174,522

Tabuk Cement Company (3090.SR) SAU