Sharjah Cement and Industrial Development Co. (PJSC) (ADX:SCIDC)
United Arab Emirates · Delayed Price · Currency is AED 1.170
-0.030 (-2.50%)
At close: Jul 3, 2026
ADX:SCIDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | - | 73,761 |
| Jul 1, 2026 | 1.18 | 1.20 | 1.14 | 1.20 | 1.20 | 1.69% | 67,041 |
| Jun 30, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 2.61% | 41,252 |
| Jun 29, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 112,790 |
| Jun 26, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 70,243 |
| Jun 25, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 48,589 |
| Jun 24, 2026 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | -0.83% | 269,451 |
| Jun 23, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 174,762 |
| Jun 22, 2026 | 1.19 | 1.23 | 1.18 | 1.23 | 1.23 | 5.13% | 958,878 |
| Jun 19, 2026 | 1.23 | 1.31 | 1.17 | 1.17 | 1.17 | -4.10% | 2,809,151 |
| Jun 18, 2026 | 1.12 | 1.27 | 1.12 | 1.22 | 1.22 | 9.91% | 2,792,821 |
| Jun 17, 2026 | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | 1.83% | 352,617 |
| Jun 16, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.83% | 127,705 |
| Jun 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 10,000 |
| Jun 11, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 106,147 |
| Jun 10, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | - | 99,608 |
| Jun 9, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 210,029 |
| Jun 8, 2026 | 1.04 | 1.06 | 1.01 | 1.04 | 1.04 | -1.89% | 197,589 |
| Jun 5, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 713,708 |
| Jun 4, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 139,665 |
| Jun 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 690,950 |
| Jun 2, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 344,076 |
| Jun 1, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 115,428 |
| May 25, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 464,238 |
| May 22, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 9,002,079 |
| May 21, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 232,821 |
| May 20, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | 79,027 |
| May 19, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 71,563 |
| May 18, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -1.85% | 213,366 |
| May 15, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | -0.92% | 163,087 |
| May 14, 2026 | 1.11 | 1.11 | 1.05 | 1.09 | 1.09 | -0.91% | 247,014 |
| May 13, 2026 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 837,558 |
| May 12, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 5,600 |
| May 11, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 116,393 |
| May 8, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -1.87% | 28,600 |
| May 7, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 84,842 |
| May 6, 2026 | 1.07 | 1.08 | 1.01 | 1.07 | 1.07 | 1.90% | 239,484 |
| May 5, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -3.67% | 240,762 |
| May 4, 2026 | 1.01 | 1.11 | 1.00 | 1.09 | 1.09 | 9.00% | 2,191,392 |
| May 1, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 0.20% | 301,998 |
| Apr 30, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.19% | 1,161,893 |
| Apr 29, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 214,280 |
| Apr 28, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | - | 692,682 |
| Apr 27, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 176,152 |
| Apr 24, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 85,049 |
| Apr 23, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 648,498 |
| Apr 22, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 344,613 |
| Apr 21, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -1.90% | 1,037,677 |
| Apr 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 92,040 |
| Apr 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 66,842 |