Sharjah Cement and Industrial Development Co. (PJSC) (ADX:SCIDC)
United Arab Emirates · Delayed Price · Currency is AED 1.430
+0.060 (4.38%)
At close: Sep 22, 2026
ADX:SCIDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 118,651 |
| 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% | 175,990 |
| Sep 14, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | - | 29,339 |
| 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 |
| Aug 3, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 39,347 |
| Jul 31, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 2,499 |
| Jul 30, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 102,917 |
| Jul 29, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | - | 16,829 |
| Jul 28, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 36,839 |
| Jul 27, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 69,272 |
| Jul 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 78 |
| 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 |