Sharjah Cement and Industrial Development Co. (PJSC) (ADX:SCIDC)
United Arab Emirates · Delayed Price · Currency is AED 1.420
0.00 (0.00%)
At close: Oct 13, 2026
ADX:SCIDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 2 |
| Oct 12, 2026 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | -0.70% | 225,875 |
| Oct 9, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 19,910 |
| Oct 8, 2026 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 25,503 |
| Oct 7, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 701 |
| Oct 6, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 11,155 |
| Oct 5, 2026 | 1.44 | 1.46 | 1.40 | 1.45 | 1.45 | 0.69% | 15,580 |
| Oct 2, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 3.60% | 13,396 |
| Oct 1, 2026 | 1.43 | 1.45 | 1.38 | 1.39 | 1.39 | -2.80% | 697,769 |
| Sep 30, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 57,544 |
| Sep 29, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 1.40% | 2,001 |
| Sep 28, 2026 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 1.42% | 150,927 |
| Sep 25, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 50,386 |
| Sep 24, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 9,001 |
| Sep 23, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 14,733 |
| Sep 22, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 4.38% | 26,501 |
| Sep 21, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 40,422 |
| Sep 18, 2026 | 1.41 | 1.42 | 1.36 | 1.40 | 1.40 | - | 138,733 |
| Sep 17, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 182,350 |
| Sep 16, 2026 | 1.41 | 1.46 | 1.40 | 1.41 | 1.41 | - | 66,076 |
| Sep 15, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 185,927 |
| Sep 14, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | - | 29,402 |
| Sep 11, 2026 | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | 1.42% | 65,298 |
| Sep 10, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -4.73% | 326,759 |
| Sep 9, 2026 | 1.39 | 1.49 | 1.39 | 1.48 | 1.48 | 7.25% | 258,972 |
| Sep 8, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 46,392 |
| Sep 7, 2026 | 1.43 | 1.45 | 1.38 | 1.39 | 1.39 | -2.80% | 1,540,377 |
| Sep 4, 2026 | 1.45 | 1.47 | 1.40 | 1.43 | 1.43 | -2.05% | 113,271 |
| Sep 3, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | - | 2,741 |
| Sep 2, 2026 | 1.47 | 1.47 | 1.40 | 1.46 | 1.46 | 1.39% | 60,005 |
| Sep 1, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -2.70% | 58,399 |
| Aug 31, 2026 | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -2.63% | 263,138 |
| Aug 27, 2026 | 1.44 | 1.54 | 1.41 | 1.52 | 1.52 | 4.11% | 443,322 |
| Aug 26, 2026 | 1.54 | 1.58 | 1.44 | 1.46 | 1.46 | -2.67% | 390,703 |
| Aug 25, 2026 | 1.32 | 1.50 | 1.29 | 1.50 | 1.50 | 14.50% | 2,376,360 |
| Aug 24, 2026 | 1.29 | 1.31 | 1.26 | 1.31 | 1.31 | 0.77% | 218,360 |
| Aug 21, 2026 | 1.25 | 1.30 | 1.24 | 1.30 | 1.30 | 4.00% | 261,441 |
| Aug 20, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | 18,189 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 266,029 |
| Aug 18, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 110,420 |
| Aug 17, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 117,960 |
| Aug 14, 2026 | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -2.38% | 354,769 |
| Aug 13, 2026 | 1.22 | 1.29 | 1.20 | 1.26 | 1.26 | 4.13% | 1,007,623 |
| Aug 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,004 |
| Aug 11, 2026 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 96,850 |
| Aug 10, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 185,462 |
| Aug 7, 2026 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | 1.74% | 200,292 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 99,448 |
| Aug 5, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 3.51% | 338,117 |
| Aug 4, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 169,949 |