Sharjah Cement and Industrial Development Co. (PJSC) (ADX:SCIDC)
United Arab Emirates · Delayed Price · Currency is AED 0.8650
-0.0070 (-0.80%)
At close: Sep 1, 2025
ADX:SCIDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | - | -1.49% | 210,685 |
| Aug 27, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | - | -1.69% | 236,523 |
| Aug 26, 2025 | 0.90 | 0.91 | 0.88 | 0.89 | - | -2.43% | 519,589 |
| Aug 25, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | - | -0.33% | 588,156 |
| Aug 22, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | - | -0.66% | 2,461,973 |
| Aug 21, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | - | 0.11% | 3,688,550 |
| Aug 20, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | - | 0.88% | 1,076,701 |
| Aug 19, 2025 | 0.93 | 0.95 | 0.90 | 0.91 | - | -2.47% | 1,838,683 |
| Aug 18, 2025 | 0.94 | 0.97 | 0.92 | 0.93 | - | -0.96% | 5,867,935 |
| Aug 15, 2025 | 0.92 | 1.00 | 0.92 | 0.94 | - | 1.73% | 20,446,390 |
| Aug 14, 2025 | 0.84 | 0.92 | 0.84 | 0.92 | - | 14.94% | 11,367,990 |
| Aug 13, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | - | -2.07% | 51,260 |
| Aug 12, 2025 | 0.82 | 0.84 | 0.80 | 0.82 | - | - | 874,403 |
| Aug 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | 1.23% | 321,788 |
| Aug 8, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | - | 1.50% | 181,253 |
| Aug 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | 0.38% | 10,000 |
| Aug 6, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | - | 0.63% | 27,439 |
| Aug 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | - |
| Aug 4, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | - | -3.19% | 72,830 |
| Aug 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | - | - |
| Jul 31, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | - | 0.12% | 35,500 |
| Jul 30, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | - | 3.16% | 9,839 |
| Jul 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -3.30% | 28,238 |
| Jul 28, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | - | 3.94% | 25,670 |
| Jul 25, 2025 | 0.77 | 0.82 | 0.77 | 0.79 | - | -1.75% | 177,870 |
| Jul 24, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | - | 3.76% | 146,200 |
| Jul 23, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | - | 0.39% | 8,120 |
| Jul 22, 2025 | 0.80 | 0.80 | 0.74 | 0.77 | - | -5.42% | 141,878 |
| Jul 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | - | 10,500 |
| Jul 18, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | - | 1.00% | 48,874 |
| Jul 17, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | - | 0.37% | 374,058 |
| Jul 16, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | - | 0.13% | 2,230 |
| Jul 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 776,751 |
| Jul 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -1.23% | 58,360 |
| Jul 11, 2025 | 0.82 | 0.83 | 0.80 | 0.81 | - | 1.00% | 336,320 |
| Jul 10, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | - | -2.43% | 2,367 |
| Jul 9, 2025 | 0.82 | 0.82 | 0.80 | 0.82 | - | -0.72% | 45,066 |
| Jul 8, 2025 | 0.82 | 0.83 | 0.80 | 0.83 | - | 0.98% | 41,209 |
| Jul 7, 2025 | 0.83 | 0.91 | 0.76 | 0.82 | - | -1.20% | 500,176 |
| Jul 4, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -0.24% | 1,203 |
| Jul 3, 2025 | 0.83 | 0.83 | 0.81 | 0.83 | - | 2.84% | 27,486 |
| Jul 2, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | - | -2.06% | 17,197 |
| Jul 1, 2025 | 0.83 | 0.85 | 0.83 | 0.83 | - | 0.12% | 67,020 |
| Jun 30, 2025 | 0.85 | 0.85 | 0.80 | 0.83 | - | -2.60% | 58,981 |
| Jun 26, 2025 | 0.88 | 0.90 | 0.85 | 0.85 | - | -3.09% | 307,166 |
| Jun 25, 2025 | 0.77 | 0.88 | 0.77 | 0.87 | - | 13.65% | 2,098,193 |
| Jun 24, 2025 | 0.73 | 0.79 | 0.69 | 0.77 | - | 11.61% | 133,453 |
| Jun 23, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | - | -2.96% | 6,840 |
| Jun 20, 2025 | 0.71 | 0.73 | 0.71 | 0.71 | - | 3.05% | 77,780 |
| Jun 19, 2025 | 0.74 | 0.74 | 0.69 | 0.69 | - | 0.15% | 64,791 |