Sharjah Cement and Industrial Development Co. (PJSC) (ADX:SCIDC)
 0.8400
 +0.0100 (1.20%)
  At close: Oct 30, 2025
ADX:SCIDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -1.66% | 56,175 | 
| Oct 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | 11,114 | 
| Oct 27, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -0.71% | 68,542 | 
| Oct 24, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.36% | 43,311 | 
| Oct 23, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.84% | 25,026 | 
| Oct 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.85% | 12,087 | 
| Oct 21, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 4,770 | 
| Oct 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 15,956 | 
| Oct 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.12% | 1,250 | 
| Oct 16, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 0.48% | 67,415 | 
| Oct 15, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | - | 96,606 | 
| Oct 14, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -1.07% | 21,722 | 
| Oct 13, 2025 | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | 1.57% | 142,225 | 
| 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 |