Al Jouf Cement Company (3091.SR) SAU
5.00
-0.04(-0.79%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
5.00
-0.04(-0.79%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 5.03 | 5 | 5 | 5.05 | 4.96 | 1.02M |
| March 11, 2026 | 5.18 | 5.04 | 5.04 | 5.2 | 5.02 | 536,973 |
| March 10, 2026 | 5.17 | 5.17 | 5.17 | 5.25 | 5.16 | 460,581 |
| March 09, 2026 | 5.3 | 5.2 | 5.2 | 5.36 | 5.2 | 317,344 |
| March 08, 2026 | 5.35 | 5.3 | 5.3 | 5.36 | 5.28 | 187,672 |
| March 05, 2026 | 5.28 | 5.3 | 5.3 | 5.33 | 5.26 | 152,070 |
| March 04, 2026 | 5.18 | 5.24 | 5.24 | 5.28 | 5.16 | 562,038 |
| March 03, 2026 | 5.32 | 5.16 | 5.16 | 5.36 | 5.04 | 1.13M |
| March 02, 2026 | 5.4 | 5.32 | 5.32 | 5.49 | 5.27 | 254,518 |
| March 01, 2026 | 5.45 | 5.4 | 5.4 | 5.57 | 5.4 | 219,749 |
| February 26, 2026 | 5.61 | 5.6 | 5.6 | 5.7 | 5.58 | 188,175 |
| February 25, 2026 | 5.71 | 5.64 | 5.64 | 5.76 | 5.64 | 86,809 |
| February 24, 2026 | 5.8 | 5.72 | 5.72 | 5.8 | 5.62 | 87,616 |
| February 23, 2026 | 5.89 | 5.8 | 5.8 | 5.92 | 5.79 | 159,193 |
| February 19, 2026 | 5.97 | 5.87 | 0 | 5.97 | 5.87 | 299,380 |
| February 18, 2026 | 5.96 | 5.97 | 0 | 5.97 | 5.92 | 114,240 |
| February 17, 2026 | 6 | 5.96 | 0 | 6.01 | 5.95 | 186,292 |
| February 16, 2026 | 6 | 6.01 | 0 | 6.02 | 5.99 | 361,406 |
| February 15, 2026 | 6.02 | 5.98 | 0 | 6.03 | 5.97 | 128,046 |
| February 12, 2026 | 5.96 | 6 | 0 | 6 | 5.96 | 165,241 |
| February 11, 2026 | 6 | 5.99 | 0 | 6 | 5.95 | 188,119 |
| February 10, 2026 | 6.01 | 5.99 | 0 | 6.03 | 5.99 | 274,001 |
| February 09, 2026 | 6.01 | 6.01 | 0 | 6.04 | 5.99 | 213,034 |
| February 08, 2026 | 6.04 | 6.03 | 0 | 6.07 | 5.99 | 222,383 |
| February 05, 2026 | 6.05 | 6.04 | 0 | 6.05 | 6 | 183,470 |
| February 04, 2026 | 6.07 | 6.07 | 0 | 6.09 | 6.05 | 172,268 |
| February 03, 2026 | 6.06 | 6.05 | 0 | 6.1 | 6.04 | 248,320 |
| February 02, 2026 | 6.07 | 6.06 | 0 | 6.15 | 6.05 | 456,392 |
| February 01, 2026 | 6.13 | 6.07 | 0 | 6.19 | 6.07 | 129,235 |
| January 29, 2026 | 6.25 | 6.19 | 0 | 6.29 | 6.1 | 454,657 |
| January 28, 2026 | 6.3 | 6.26 | 0 | 6.32 | 6.26 | 114,211 |
| January 27, 2026 | 6.26 | 6.28 | 0 | 6.3 | 6.26 | 184,996 |
| January 26, 2026 | 6.33 | 6.25 | 0 | 6.37 | 6.24 | 362,741 |
| January 25, 2026 | 6.28 | 6.33 | 0 | 6.35 | 6.27 | 227,006 |
| January 22, 2026 | 6.28 | 6.31 | 0 | 6.35 | 6.28 | 186,101 |
| January 21, 2026 | 6.3 | 6.28 | 0 | 6.34 | 6.23 | 107,437 |
| January 20, 2026 | 6.36 | 6.3 | 0 | 6.42 | 6.27 | 193,563 |
| January 19, 2026 | 6.37 | 6.37 | 0 | 6.41 | 6.35 | 46,998 |
| January 18, 2026 | 6.3 | 6.39 | 0 | 6.44 | 6.3 | 68,400 |
| January 15, 2026 | 6.41 | 6.39 | 0 | 6.41 | 6.32 | 70,621 |
| January 14, 2026 | 6.4 | 6.42 | 0 | 6.48 | 6.35 | 127,266 |
| January 13, 2026 | 6.34 | 6.4 | 0 | 6.55 | 6.34 | 64,987 |
| January 12, 2026 | 6.29 | 6.39 | 0 | 6.42 | 6.27 | 130,310 |
| January 11, 2026 | 6.2 | 6.26 | 0 | 6.29 | 6.2 | 104,988 |
| January 08, 2026 | 6.3 | 6.24 | 0 | 6.3 | 6.2 | 78,150 |
| January 07, 2026 | 6.27 | 6.25 | 0 | 6.38 | 6.24 | 78,775 |
| January 06, 2026 | 6.21 | 6.23 | 0 | 6.26 | 6.15 | 103,027 |
| January 05, 2026 | 6.23 | 6.21 | 0 | 6.28 | 6.16 | 147,100 |
| January 04, 2026 | 6.32 | 6.23 | 0 | 6.32 | 6.2 | 151,960 |
| January 01, 2026 | 6.31 | 6.34 | 0 | 6.37 | 6.31 | 104,346 |
| December 31, 2025 | 6.32 | 6.32 | 0 | 6.41 | 6.32 | 165,216 |
| December 30, 2025 | 6.36 | 6.33 | 0 | 6.38 | 6.31 | 42,775 |
| December 29, 2025 | 6.35 | 6.36 | 0 | 6.42 | 6.28 | 28,599 |
| December 28, 2025 | 6.45 | 6.34 | 0 | 6.47 | 6.3 | 76,073 |
| December 25, 2025 | 6.47 | 6.45 | 0 | 6.48 | 6.43 | 17,997 |
| December 24, 2025 | 6.51 | 6.47 | 0 | 6.51 | 6.43 | 47,438 |
| December 23, 2025 | 6.52 | 6.47 | 0 | 6.52 | 6.45 | 55,217 |
| December 22, 2025 | 6.52 | 6.52 | 0 | 6.59 | 6.43 | 58,768 |
| December 21, 2025 | 6.5 | 6.57 | 0 | 6.62 | 6.5 | 30,829 |
| December 18, 2025 | 6.53 | 6.53 | 0 | 6.55 | 6.45 | 168,643 |