Sharjah Cement and Industrial Development Co. (PJSC) (ADX:SCIDC)
United Arab Emirates · Delayed Price · Currency is AED 1.130
-0.030 (-2.59%)
At close: Jul 23, 2026
ADX:SCIDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 1,710 |
| Jul 22, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 7,057 |
| Jul 21, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 6.36% | 33,847 |
| Jul 20, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -2.65% | 27,120 |
| Jul 17, 2026 | 1.13 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 926 |
| Jul 16, 2026 | 1.14 | 1.18 | 1.12 | 1.17 | 1.17 | 1.74% | 138,590 |
| Jul 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 14, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 16,323 |
| Jul 13, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 58,815 |
| Jul 10, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 1.75% | 143,861 |
| Jul 9, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 46,819 |
| Jul 8, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -2.54% | 194,636 |
| Jul 7, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 54,666 |
| Jul 6, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 199,574 |
| Jul 3, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.50% | 28,500 |
| 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 |