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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 27, 2025	10.64	10.66	10.66	10.72	10.62	115,022
July 24, 2025	10.36	10.58	10.58	10.88	10.36	590,975
July 23, 2025	10.18	10.29	10.29	10.29	10.08	116,190
July 22, 2025	10.41	10.1	10.1	10.48	10.06	213,866
July 21, 2025	10.9	10.3	10.3	10.9	10.16	257,313
July 20, 2025	10.47	10.46	10.46	10.58	10.43	49,786
July 17, 2025	10.5	10.5	10.5	10.61	10.42	71,547
July 16, 2025	10.62	10.5	10.5	10.74	10.46	197,337
July 15, 2025	10.83	10.67	10.67	10.85	10.67	115,388
July 14, 2025	10.9	10.82	10.82	10.92	10.82	64,037
July 13, 2025	10.88	10.92	10.92	10.96	10.88	68,584
July 10, 2025	10.91	10.93	10.93	10.98	10.86	80,798
July 09, 2025	11.17	10.92	10.92	11.17	10.92	97,548
July 08, 2025	11.2	11.05	11.05	11.24	11.02	140,659
July 07, 2025	11	11.2	11.2	11.24	10.93	348,901
July 06, 2025	10.94	11	11	11	10.85	128,907
July 03, 2025	10.88	10.97	10.97	10.97	10.81	178,187
July 02, 2025	10.93	10.94	10.94	10.98	10.86	281,830
July 01, 2025	11.14	11	11	11.14	10.93	99,060
June 30, 2025	11.08	11.12	11.12	11.12	11	110,698
June 29, 2025	11.14	11.08	11.08	11.14	11	98,448
June 26, 2025	10.9	10.96	10.96	11	10.84	93,446
June 25, 2025	10.86	10.92	10.92	10.94	10.7	170,691
June 24, 2025	10.52	10.64	10.64	10.78	10.5	202,231
June 23, 2025	10.16	10.34	10.34	10.36	10.16	112,954
June 22, 2025	10.02	10.16	10.16	10.26	10.02	112,272
June 19, 2025	10.16	10.06	10.06	10.26	10.04	256,814
June 18, 2025	10.36	10.16	10.16	10.42	10.14	360,850
June 17, 2025	10.84	10.54	10.54	10.9	10.48	196,633
June 16, 2025	10.6	10.8	10.8	10.86	10.6	238,338
June 15, 2025	10	10.6	10.6	10.7	10	238,243
June 12, 2025	11	10.9	10.9	11.08	10.84	239,499
June 11, 2025	11.22	11.22	11.22	11.4	11.12	155,463
June 04, 2025	11.6	11.22	11.22	11.6	10.84	589,520
June 03, 2025	10.72	10.66	10.66	10.8	10.64	97,009
June 02, 2025	10.82	10.72	10.72	10.88	10.7	139,908
June 01, 2025	10.98	10.88	10.88	11.06	10.68	109,470
May 29, 2025	10.94	10.98	10.98	11.06	10.88	107,708
May 28, 2025	10.96	10.94	10.94	11.02	10.9	56,651
May 27, 2025	11	10.9	10.9	11.1	10.82	126,768
May 26, 2025	11.1	11	11	11.2	10.72	179,648
May 25, 2025	11.14	11.08	11.08	11.22	11.08	80,885
May 22, 2025	11.32	11.14	11.14	11.4	11.14	134,638
May 21, 2025	11.6	11.22	11.22	11.62	11.12	154,452

Tabuk Cement Company (3090.SR) SAU