Sharjah Cement and Industrial Development Co. (PJSC) (ADX:SCIDC)
United Arab Emirates · Delayed Price · Currency is AED 1.040
-0.030 (-2.80%)
At close: Mar 23, 2026
ADX:SCIDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.12 | 1.12 | 1.02 | 1.04 | 1.04 | -2.80% | 900,354 |
| Mar 18, 2026 | 1.03 | 1.10 | 1.01 | 1.07 | 1.07 | 4.90% | 407,493 |
| Mar 17, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | - | 123,968 |
| Mar 16, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 127,012 |
| Mar 13, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -3.67% | 2,516,208 |
| Mar 12, 2026 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | - | 407,666 |
| Mar 11, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -2.68% | 224,321 |
| Mar 10, 2026 | 1.07 | 1.12 | 1.06 | 1.12 | 1.12 | 4.67% | 844,663 |
| Mar 9, 2026 | 1.05 | 1.11 | 1.02 | 1.07 | 1.07 | - | 688,529 |
| Mar 6, 2026 | 1.11 | 1.13 | 1.01 | 1.07 | 1.07 | 0.94% | 3,556,359 |
| Mar 5, 2026 | 1.04 | 1.12 | 1.04 | 1.06 | 1.06 | -1.85% | 687,075 |
| Mar 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.42% | 196,301 |
| Feb 27, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -1.74% | 660,906 |
| Feb 26, 2026 | 1.15 | 1.20 | 1.13 | 1.15 | 1.15 | - | 2,893,828 |
| Feb 25, 2026 | 1.08 | 1.20 | 1.07 | 1.15 | 1.15 | 7.48% | 2,005,195 |
| Feb 24, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -1.83% | 41,567 |
| Feb 23, 2026 | 1.10 | 1.12 | 1.05 | 1.09 | 1.09 | - | 284,028 |
| Feb 20, 2026 | 1.07 | 1.12 | 1.05 | 1.09 | 1.09 | 2.83% | 368,900 |
| Feb 19, 2026 | 1.16 | 1.17 | 1.05 | 1.06 | 1.06 | -8.62% | 2,333,497 |
| Feb 18, 2026 | 1.06 | 1.18 | 1.06 | 1.16 | 1.16 | 7.41% | 1,889,697 |
| Feb 17, 2026 | 1.08 | 1.18 | 1.06 | 1.08 | 1.08 | 4.85% | 4,859,864 |
| Feb 16, 2026 | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | 14.06% | 3,349,754 |
| Feb 13, 2026 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -0.88% | 225,647 |
| Feb 12, 2026 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | -1.94% | 64,800 |
| Feb 11, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | -0.11% | 47,300 |
| Feb 10, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.20% | 280,965 |
| Feb 9, 2026 | 0.91 | 0.94 | 0.90 | 0.91 | 0.91 | -2.05% | 166,085 |
| Feb 6, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -2.00% | 180,017 |
| Feb 5, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 7.85% | 618,214 |
| Feb 4, 2026 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | 1.03% | 482,518 |
| Feb 3, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 256,487 |
| Feb 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.04% | 2,001 |
| Jan 30, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 0.12% | 8,411 |
| Jan 29, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 0.12% | 176,101 |
| Jan 28, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | -0.23% | 43,727 |
| Jan 27, 2026 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | 1.64% | 11,250 |
| Jan 26, 2026 | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -1.61% | 31,410 |
| Jan 23, 2026 | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | 2.24% | 11,840 |
| Jan 22, 2026 | 0.84 | 0.88 | 0.84 | 0.85 | 0.85 | 0.83% | 26,884 |
| Jan 21, 2026 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -0.82% | 38,815 |
| Jan 20, 2026 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | 0.83% | 96,772 |
| Jan 19, 2026 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 0.36% | 199,384 |
| Jan 16, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -0.59% | 1,075 |
| Jan 15, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.18% | 2,470 |
| Jan 14, 2026 | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | -0.48% | 21,399 |
| Jan 13, 2026 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | -1.07% | 15,940 |
| Jan 12, 2026 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -1.18% | 38,920 |
| Jan 9, 2026 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | -0.58% | 21,804 |
| Jan 8, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jan 7, 2026 | 0.84 | 0.86 | 0.82 | 0.86 | 0.86 | -0.81% | 58,489 |