Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Saudi - Delayed Quote SAR

Tabuk Cement Company (3090.SR)

12.20
-0.16
(-1.29%)
As of 1:49:38 PM GMT+3. Market Open.
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
May 1, 202512.4012.4012.1012.2012.20217,317
Apr 30, 202512.4612.4612.3612.3612.3691,442
Apr 29, 202512.4212.4612.3612.4612.46132,932
Apr 28, 202512.5012.5412.4212.4212.4270,705
Apr 27, 202512.4812.5612.4212.5012.5095,184
Apr 24, 202512.5412.5412.3612.4812.48132,609
Apr 23, 202512.3612.5412.3612.4412.44182,218
Apr 22, 202512.3212.4012.3012.3812.3899,092
Apr 21, 202512.5212.5212.3412.4012.4096,724
Apr 20, 202512.4612.5812.4212.5212.52167,959
Apr 17, 202512.5612.5612.5612.5612.56-
Apr 16, 2025 0.25 Dividend
Apr 16, 202512.7212.8412.5012.5612.56421,144
Apr 15, 202512.9413.0812.8412.9812.73443,883
Apr 14, 202512.4613.0212.4612.9012.65228,063
Apr 13, 202512.2012.5412.2012.5412.30104,496
Apr 10, 202512.1012.1012.1012.1011.87-
Apr 9, 202512.0012.3411.9212.1011.87255,272
Apr 8, 202512.0012.3212.0012.0211.79224,656
Apr 7, 202512.0212.2211.1012.0011.77443,894
Apr 6, 202512.5012.6012.0012.0811.85249,072
Apr 3, 202513.1413.2813.0413.0812.83147,989
Mar 27, 202513.1613.3413.1213.3213.06153,724
Mar 26, 202513.0613.2412.9613.1612.91232,765
Mar 25, 202512.7213.2812.6413.0012.75166,478
Mar 24, 202512.8612.8612.4212.6412.40630,850
Mar 23, 202513.0013.1012.8012.8612.6166,193
Mar 20, 202513.0813.0813.0813.0812.83-
Mar 19, 202513.3413.3413.0013.0812.83334,229
Mar 18, 202513.1413.4413.1413.3413.08292,626
Mar 17, 202513.4013.4413.1613.1612.91135,367
Mar 16, 202513.4013.4213.2613.4213.16555,370
Mar 13, 202513.4613.4613.2613.3013.04104,077
Mar 12, 202513.2613.4613.2413.4413.1867,951
Mar 11, 202513.5213.5213.0813.2613.00234,464
Mar 10, 202513.7013.7013.5413.5613.3099,617
Mar 9, 202513.7213.9813.7013.7013.44115,426
Mar 6, 202513.8213.9013.6213.7213.46196,172
Mar 5, 202513.8213.9813.7813.9813.71175,563
Mar 4, 202513.8413.9413.5613.9213.65111,410
Mar 3, 202513.2013.8013.2013.8013.53161,327
Mar 2, 202513.4613.7613.3213.4213.16158,043
Feb 27, 202513.9414.0013.7013.7013.44199,115
Feb 26, 202514.1214.1213.8814.0013.73452,383
Feb 25, 202514.1014.2014.0014.1213.85354,405
Feb 24, 202513.9214.1213.9214.1013.83332,241
Feb 20, 202513.9614.0213.7413.9213.65151,412
Feb 19, 202513.8413.8413.8413.8413.57-
Feb 18, 202513.6413.9613.6413.8413.57137,652
Feb 17, 202513.8213.8213.6213.7013.44169,346
Feb 16, 202513.8214.0013.7613.8413.5762,648
Feb 13, 202513.9014.0213.8213.8213.55103,684
Feb 12, 202514.0014.0613.8014.0413.77208,633
Feb 11, 202514.0414.0813.8814.0413.77196,455
Feb 10, 202514.1014.1813.9814.0613.79132,653
Feb 9, 202514.3214.3614.0414.1013.83217,625
Feb 6, 202514.4014.4014.3014.3414.06284,413
Feb 5, 202514.5014.5014.3214.3614.08285,968
Feb 4, 202513.9814.5413.9614.5414.261,366,991
Feb 3, 202513.8613.9813.7813.9813.71381,388
Feb 2, 202513.9813.9813.8013.8613.59108,147
Jan 30, 202513.7613.9813.7413.9813.71279,900
Jan 29, 202513.9813.9813.7613.7613.49224,206
Jan 28, 202513.9813.9813.9813.9813.71-
Jan 27, 202513.8013.9813.7813.9813.71630,238
Jan 26, 202513.9013.9013.7213.8013.53235,808
Jan 23, 202513.5813.9013.5413.8013.531,459,538
Jan 22, 202513.4613.6413.4413.5813.32320,718
Jan 21, 202513.4013.4813.3813.4613.20210,639
Jan 20, 202513.3413.4213.2613.4213.16276,542
Jan 19, 202513.3413.3613.2213.3413.08132,943
Jan 16, 202513.5013.5013.2613.3613.10105,000
Jan 15, 202513.4613.5013.4213.5013.24139,802
Jan 14, 202513.3813.5013.3613.4613.20382,531
Jan 13, 202513.3413.5013.2813.3813.12424,828
Jan 12, 202513.0613.3813.0613.3413.08510,996
Jan 9, 202513.2013.2013.2013.2012.95-
Jan 8, 202513.0813.2412.9413.2012.95247,011
Jan 7, 202512.9013.0812.7813.0812.83330,406
Jan 6, 202512.9413.0012.7612.9412.69248,078
Jan 5, 202512.9412.9612.7612.8212.57153,435
Jan 2, 202513.0013.0812.8612.9612.71324,843
Jan 1, 202512.8613.0212.8013.0012.75262,488
Dec 31, 202412.8013.0012.8012.8612.61417,915
Dec 30, 202412.6612.8012.6012.8012.55167,383
Dec 29, 202412.7012.7612.5212.6612.4253,558
Dec 26, 202412.5012.7812.5012.7012.4648,553
Dec 25, 202412.4612.7012.4612.7012.4684,939
Dec 24, 202412.6212.7012.5012.6412.40128,590
Dec 23, 202412.4012.5212.2812.5012.26115,225
Dec 22, 202412.4812.5012.3012.4012.16148,653
Dec 19, 202412.4812.5612.4012.4612.22144,552
Dec 18, 202412.3412.5212.3412.4812.2494,434
Dec 17, 202412.5812.6012.4212.4212.1847,459
Dec 16, 202412.5012.6012.4012.5812.34104,362
Dec 15, 202412.6012.7012.4412.4612.22143,472
Dec 12, 202412.8612.8612.5612.6012.36177,453
Dec 11, 202412.7612.8612.6412.8212.57138,760
Dec 10, 202412.6412.7012.5612.6812.44137,513
Dec 9, 202412.4812.6812.4812.6212.38158,306
Dec 8, 202412.4212.5412.3612.5212.2886,814
Dec 5, 202412.2012.4412.2012.4212.18244,955
Dec 4, 202412.3012.3212.1812.2412.0092,850
Dec 3, 202412.1812.2612.1412.2412.0062,043
Dec 2, 202412.1412.2412.0612.2412.00153,569
Dec 1, 202412.2012.2211.9812.1611.93291,485
Nov 28, 202412.2012.2211.9812.1611.93291,485
Nov 27, 202412.3212.3612.1012.1611.93378,345
Nov 26, 202412.5612.5612.3412.3412.10192,169
Nov 25, 202412.4812.5612.3612.5612.32301,767
Nov 24, 202412.4012.5012.3812.4812.24117,626
Nov 21, 202412.6612.6612.3412.3412.10570,959
Nov 20, 202412.7212.8012.5812.6612.42146,094
Nov 19, 202412.7212.8612.6612.7212.4888,910
Nov 18, 202412.6612.8212.6012.7212.48201,298
Nov 17, 202412.7212.7212.7212.7212.48-
Nov 14, 202412.7212.8812.6812.7212.48190,267
Nov 13, 202412.7412.9212.6212.6812.44178,870
Nov 12, 2024 0.25 Dividend
Nov 12, 202412.9013.0012.6612.7412.49464,230
Nov 11, 202412.9012.9812.7412.9812.48251,955
Nov 10, 202412.9813.0812.9012.9412.45296,447
Nov 7, 202412.6812.9412.6812.9212.43386,991
Nov 6, 202412.7012.7012.5012.6812.20169,619
Nov 5, 202412.5812.7012.4012.5412.06264,342
Nov 4, 202412.2012.4812.2012.4411.97157,674
Nov 3, 202412.3212.3412.2012.2011.73290,082
Oct 31, 202412.3812.3812.2212.3411.87390,862
Oct 30, 202412.5212.5212.2812.3811.91191,954
Oct 29, 202412.6412.7012.4812.5412.06135,805
Oct 28, 202412.6012.7412.5812.6412.16119,966
Oct 27, 202412.6812.8812.6012.7212.23145,081
Oct 24, 202412.8812.8812.5012.5012.02145,746
Oct 23, 202412.7812.9212.5412.8612.37250,843
Oct 22, 202412.5812.7212.5012.6812.20206,986
Oct 21, 202412.2412.5812.2412.5812.10189,794
Oct 20, 202412.3212.4812.2012.3811.91144,590
Oct 17, 202412.5612.7812.2812.3211.85376,331
Oct 16, 202412.5812.6012.3812.5612.08161,728
Oct 15, 202412.3012.5412.3012.4011.93199,941
Oct 14, 202412.5012.5012.3212.3211.85114,311
Oct 13, 202412.3412.5212.3212.5012.02101,970
Oct 10, 202412.1812.3612.1412.3411.8783,381
Oct 9, 202412.0612.2012.0012.2011.73141,576
Oct 8, 202412.2412.2412.0612.1411.6873,765
Oct 7, 202412.0812.2212.0812.1211.6666,718
Oct 6, 202412.4612.4812.0812.1011.64105,722
Oct 3, 202412.4812.6412.3612.4011.93112,027
Oct 2, 202412.8812.8812.8812.8812.39-
Oct 1, 202412.6812.9012.6812.8812.39188,050
Sep 30, 202412.8412.8412.6812.7412.25144,075
Sep 29, 202412.7812.8212.7012.7812.2990,575
Sep 26, 202412.7013.0012.7012.8012.31304,780
Sep 25, 202412.6412.7412.6212.7212.23230,255
Sep 24, 202412.7012.8012.6412.6412.16222,871
Sep 22, 202412.7012.8812.7012.8012.3153,822
Sep 19, 202412.9012.9012.7212.7212.23101,770
Sep 18, 202412.8412.8812.6012.8012.31170,286
Sep 17, 202412.8212.8212.5812.6012.12184,257
Sep 16, 202412.8012.9412.7612.8212.33153,135
Sep 15, 202412.9613.0012.8012.8012.31142,058
Sep 12, 202413.1013.2012.9012.9612.47198,843
Sep 11, 202413.2013.2413.0413.1012.60192,675
Sep 10, 202413.3213.3213.0613.2412.73101,307
Sep 9, 202413.1813.2613.1013.1812.6859,077
Sep 8, 202413.2213.2813.0213.1812.68188,605
Sep 5, 202413.0213.3213.0213.2212.72102,655
Sep 4, 202413.2013.2413.0213.1812.68181,991
Sep 3, 202413.5013.5213.2413.4012.89521,352
Sep 2, 202413.2013.4613.1013.4012.89513,980
Sep 1, 202412.9213.2212.9213.2012.70292,369
Aug 29, 202413.0813.1012.8412.9212.43176,640
Aug 28, 202413.1013.1813.0013.0412.54273,969
Aug 27, 202413.0413.1812.9413.1012.60251,435
Aug 26, 202412.6813.1212.6813.0412.54895,112
Aug 25, 202412.3412.6812.3212.6812.20277,180
Aug 22, 202412.2812.3812.2612.3211.85169,297
Aug 21, 202412.3012.4012.3012.3811.91152,042
Aug 20, 202412.4012.4812.3012.3011.83230,315
Aug 19, 202412.4412.5212.3612.4812.00136,639
Aug 18, 202412.5012.5412.4412.4411.97107,274
Aug 15, 202412.4212.5412.3212.4812.00226,905
Aug 14, 202412.3812.4812.3212.4211.95220,062
Aug 13, 202412.2012.3812.1612.3811.91256,645
Aug 12, 202412.1612.2412.1412.1811.72162,128
Aug 11, 202412.4812.5412.0812.1411.68511,459
Aug 8, 202412.5212.7212.3012.4812.00388,592
Aug 7, 202412.1412.3412.0612.2811.81119,404
Aug 6, 202411.9012.0411.7212.0411.58118,017
Aug 5, 202412.0012.1211.6811.7211.27160,298
Aug 4, 202412.1012.1812.0012.1211.66142,659
Aug 1, 202412.2012.2612.1612.2011.73182,775
Jul 31, 202412.3212.3612.2212.2611.7933,263
Jul 30, 202412.2412.3812.2012.3211.8536,890
Jul 29, 202412.4412.4412.2412.2411.7752,878
Jul 28, 202412.3212.4012.2812.3811.9164,144
Jul 25, 202412.4212.4212.2412.3211.8564,840
Jul 24, 202412.4012.5412.4012.4211.9596,919
Jul 23, 202412.2012.4212.2012.3611.89146,779
Jul 22, 202412.2012.3212.2012.2811.81151,323
Jul 21, 202412.1612.2812.1012.2011.7364,855
Jul 18, 202412.1612.2812.0212.1811.72128,379
Jul 17, 202412.0812.1412.0612.1411.6881,824
Jul 16, 202412.0412.1412.0412.0811.62103,949
Jul 15, 202412.2012.2012.0812.1011.6462,654
Jul 14, 202412.1412.1412.0412.1211.6694,153
Jul 11, 202412.0812.1812.0612.1411.6846,996
Jul 10, 202412.2612.2612.1012.1411.6849,372
Jul 9, 202412.1012.2412.1012.1411.6860,947
Jul 8, 202412.2012.2612.0812.1611.70114,065
Jul 7, 202412.2212.2412.1012.1811.7230,002
Jul 4, 202412.1212.2212.0812.2211.7550,144
Jul 3, 202412.3412.3412.1212.1211.6655,806
Jul 2, 202412.2212.4012.1412.1411.68106,641
Jul 1, 202412.2412.3812.2012.2211.75112,639
Jun 30, 202412.2612.2612.2612.2611.79-
Jun 27, 2024 0.25 Dividend
Jun 27, 202412.2812.3812.2612.2611.7984,452
Jun 26, 202412.2812.4612.2012.4611.74168,501
Jun 25, 202412.0412.2812.0412.2811.5794,704
Jun 24, 202412.0612.3012.0012.2811.5775,516
Jun 23, 202412.0012.0611.9812.0611.3763,303
Jun 13, 202412.0412.0811.9212.0411.3565,421
Jun 12, 202412.2812.3012.0012.0211.3366,889
Jun 11, 202412.2212.3412.1412.2611.56132,260
Jun 10, 202412.0612.2412.0412.1611.46108,695
Jun 9, 202411.9412.0611.9412.0411.3572,576
Jun 6, 202412.1012.1211.9011.9811.29149,775
Jun 5, 202412.1812.2411.9812.0011.31188,155
Jun 4, 202412.3212.4212.1612.1611.4668,448
Jun 3, 202412.3212.4612.2412.3611.65118,994
Jun 2, 202412.2012.2012.2012.2011.50-
May 30, 202412.2812.3412.1812.2011.5060,663
May 29, 202412.3412.3612.2612.3011.5969,862
May 28, 202412.3012.3812.2612.3211.6199,042
May 27, 202412.5012.5212.3012.3811.6772,704
May 26, 202412.6012.6012.5012.5011.7854,158
May 23, 202412.7012.7012.5612.6011.8893,275
May 22, 202412.7012.8012.6612.7211.99149,752
May 21, 202412.7612.9012.7012.7211.99117,992
May 20, 202412.8412.9212.7612.7812.0593,639
May 19, 202412.8412.8412.8412.8412.10-
May 16, 202412.9813.0012.7812.8412.10156,505
May 15, 202413.0013.0612.9012.9212.1884,779
May 14, 202413.1813.2812.9413.0012.25297,492
May 13, 202413.0413.1612.9413.1212.37201,640
May 12, 202412.9013.0212.9013.0212.27127,923
May 9, 202412.9813.0612.9212.9412.20114,526
May 8, 202412.8813.0612.8812.9212.1880,491
May 7, 202413.1013.1012.8812.9012.16105,183
May 6, 202413.1213.1212.9813.0812.3383,289
May 5, 202413.0013.1013.0013.0612.3168,173
May 2, 202413.1013.1012.9613.0412.29103,659
May 1, 202413.0613.1212.9613.0412.29159,321