Sharjah Cement and Industrial Development Co. (PJSC) (ADX:SCIDC)
0.8380
+0.0140 (1.70%)
Last updated: Oct 8, 2025, 10:00 AM GST
ADX:SCIDC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -2.36% | 170,900 |
Oct 9, 2025 | 0.82 | 0.85 | 0.80 | 0.85 | 0.85 | 0.95% | 216,373 |
Oct 8, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 1.70% | 88,770 |
Oct 7, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.72% | 104,962 |
Oct 6, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | - | 10,367 |
Oct 3, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1,500 |
Oct 2, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 1.22% | 37,631 |
Oct 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 55,386 |
Sep 30, 2025 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | 1.11% | 59,010 |
Sep 29, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -2.05% | 3,993 |
Sep 26, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.98% | 410,812 |
Sep 25, 2025 | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | - | 720,730 |
Sep 24, 2025 | 0.86 | 0.87 | 0.82 | 0.82 | 0.82 | -4.54% | 1,728,999 |
Sep 23, 2025 | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | 0.12% | 7,808 |
Sep 22, 2025 | 0.82 | 0.87 | 0.82 | 0.86 | 0.86 | 0.94% | 64,290 |
Sep 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 6,700 |
Sep 18, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 3.66% | 147,985 |
Sep 17, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -0.73% | 214,774 |
Sep 16, 2025 | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | -2.71% | 151,030 |
Sep 15, 2025 | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | 0.35% | 198,684 |
Sep 12, 2025 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -0.94% | 95,181 |
Sep 11, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 1.91% | 79,789 |
Sep 10, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 1.21% | 49,618 |
Sep 9, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 1.22% | 35,115 |
Sep 8, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.62% | 377,772 |
Sep 4, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -2.55% | 248,114 |
Sep 3, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -0.35% | 939,474 |
Sep 2, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | - | 50,929 |
Sep 1, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | -0.80% | 134,834 |
Aug 29, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 1.75% | 123,341 |
Aug 28, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -1.49% | 210,685 |
Aug 27, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.69% | 236,523 |
Aug 26, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -2.43% | 519,589 |
Aug 25, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | -0.33% | 588,156 |
Aug 22, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -0.66% | 2,461,973 |
Aug 21, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | 0.11% | 3,688,550 |
Aug 20, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | 0.88% | 1,076,701 |
Aug 19, 2025 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -2.47% | 1,838,683 |
Aug 18, 2025 | 0.94 | 0.97 | 0.92 | 0.93 | 0.93 | -0.96% | 5,867,935 |
Aug 15, 2025 | 0.92 | 1.00 | 0.92 | 0.94 | 0.94 | 1.73% | 20,446,390 |
Aug 14, 2025 | 0.84 | 0.92 | 0.84 | 0.92 | 0.92 | 14.94% | 11,367,990 |
Aug 13, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -2.07% | 51,260 |
Aug 12, 2025 | 0.82 | 0.84 | 0.80 | 0.82 | 0.82 | - | 874,403 |
Aug 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 321,788 |
Aug 8, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.50% | 181,253 |
Aug 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.38% | 10,000 |
Aug 6, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 0.63% | 27,439 |
Aug 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
Aug 4, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -3.19% | 72,830 |
Aug 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |