Sharjah Cement and Industrial Development Co. (PJSC) (ADX:SCIDC)
United Arab Emirates · Delayed Price · Currency is AED 1.050
-0.010 (-0.94%)
At close: May 22, 2026
ADX:SCIDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.05 | - | 3,595,585 |
| Apr 15, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.05 | 0.88% | 1,846,836 |
| Apr 14, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.04 | - | 1,241,315 |
| Apr 13, 2026 | 1.08 | 1.16 | 1.08 | 1.14 | 1.04 | 2.70% | 1,684,228 |
| Apr 10, 2026 | 1.06 | 1.11 | 1.05 | 1.11 | 1.01 | 4.72% | 437,276 |
| Apr 9, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 0.97 | -4.50% | 1,407,572 |
| Apr 8, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.01 | 3.74% | 183,908 |
| Apr 7, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 0.98 | 2.88% | 787,599 |
| Apr 6, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 0.95 | - | 134,775 |
| Apr 3, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 0.95 | 0.97% | 17,389 |
| Apr 2, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 0.94 | - | 129,268 |
| Apr 1, 2026 | 1.03 | 1.07 | 1.01 | 1.03 | 0.94 | - | 794,602 |
| Mar 31, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 0.94 | -2.83% | 581,326 |
| Mar 30, 2026 | 1.01 | 1.07 | 1.01 | 1.06 | 0.97 | 0.95% | 163,308 |
| Mar 27, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 0.96 | -1.87% | 36,162 |
| Mar 26, 2026 | 1.07 | 1.07 | 1.04 | 1.07 | 0.98 | -1.83% | 323,403 |
| Mar 25, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.00 | 2.83% | 544,996 |
| Mar 24, 2026 | 1.04 | 1.07 | 1.02 | 1.06 | 0.97 | 1.92% | 347,183 |
| Mar 23, 2026 | 1.12 | 1.12 | 1.02 | 1.04 | 0.95 | -2.80% | 900,354 |
| Mar 18, 2026 | 1.03 | 1.10 | 1.01 | 1.07 | 0.98 | 4.90% | 407,493 |
| Mar 17, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 0.93 | - | 123,968 |
| Mar 16, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 0.93 | -2.86% | 127,012 |
| Mar 13, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 0.96 | -3.67% | 2,516,208 |
| Mar 12, 2026 | 1.08 | 1.09 | 1.05 | 1.09 | 1.00 | - | 407,666 |