Saudi Ceramic Company (TADAWUL:2040)
Saudi Arabia · Delayed Price · Currency is SAR 28.12
+0.62 (2.25%)
Mar 24, 2026, 10:55 AM AST
Saudi Ceramic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 27.00 | 27.56 | 27.00 | 27.50 | 27.50 | 1.85% | 216,764 |
| Mar 15, 2026 | 27.00 | 27.22 | 26.72 | 27.00 | 27.00 | -0.52% | 146,130 |
| Mar 12, 2026 | 27.18 | 27.20 | 26.92 | 27.14 | 27.14 | -0.15% | 158,988 |
| Mar 11, 2026 | 27.48 | 27.72 | 27.08 | 27.18 | 27.18 | -1.16% | 253,821 |
| Mar 10, 2026 | 27.00 | 27.70 | 26.60 | 27.50 | 27.50 | 1.03% | 229,671 |
| Mar 9, 2026 | 28.10 | 28.32 | 27.00 | 27.22 | 27.22 | -2.99% | 432,151 |
| Mar 8, 2026 | 27.26 | 28.12 | 27.00 | 28.06 | 28.06 | 2.63% | 427,246 |
| Mar 5, 2026 | 27.20 | 27.82 | 27.10 | 27.34 | 27.34 | 1.03% | 451,674 |
| Mar 4, 2026 | 26.62 | 27.26 | 26.62 | 27.06 | 27.06 | 1.73% | 440,308 |
| Mar 3, 2026 | 26.50 | 26.82 | 26.30 | 26.60 | 26.60 | -0.30% | 222,092 |
| Mar 2, 2026 | 26.28 | 27.50 | 26.28 | 26.68 | 26.68 | 2.62% | 887,254 |
| Mar 1, 2026 | 24.10 | 27.56 | 24.10 | 26.00 | 26.00 | -0.31% | 898,743 |
| Feb 26, 2026 | 26.00 | 26.10 | 25.70 | 26.08 | 26.08 | -0.15% | 147,006 |
| Feb 25, 2026 | 26.12 | 26.30 | 25.70 | 26.12 | 26.12 | -0.08% | 174,034 |
| Feb 24, 2026 | 26.56 | 26.60 | 25.90 | 26.14 | 26.14 | -1.66% | 119,704 |
| Feb 23, 2026 | 26.52 | 26.92 | 26.30 | 26.58 | 26.58 | 0.23% | 155,411 |
| Feb 19, 2026 | 27.24 | 27.24 | 26.36 | 26.52 | 26.52 | -3.00% | 231,154 |
| Feb 18, 2026 | 27.32 | 27.52 | 27.20 | 27.34 | 27.34 | 0.15% | 110,598 |
| Feb 17, 2026 | 28.48 | 28.48 | 27.30 | 27.30 | 27.30 | -4.14% | 382,101 |
| Feb 16, 2026 | 27.48 | 28.54 | 27.32 | 28.48 | 28.48 | 3.64% | 624,299 |
| Feb 15, 2026 | 27.30 | 27.62 | 27.14 | 27.48 | 27.48 | 1.25% | 214,569 |
| Feb 12, 2026 | 26.82 | 27.16 | 26.52 | 27.14 | 27.14 | 2.34% | 235,511 |
| Feb 11, 2026 | 26.94 | 27.00 | 26.50 | 26.52 | 26.52 | -1.63% | 297,022 |
| Feb 10, 2026 | 27.30 | 27.30 | 26.90 | 26.96 | 26.96 | -0.15% | 254,051 |
| Feb 9, 2026 | 26.90 | 27.16 | 26.66 | 27.00 | 27.00 | 0.45% | 357,599 |
| Feb 8, 2026 | 27.18 | 27.48 | 26.84 | 26.88 | 26.88 | -0.07% | 200,467 |
| Feb 5, 2026 | 27.50 | 27.50 | 26.80 | 26.90 | 26.90 | -2.18% | 161,084 |
| Feb 4, 2026 | 27.52 | 27.70 | 27.38 | 27.50 | 27.50 | - | 154,579 |
| Feb 3, 2026 | 27.50 | 28.06 | 27.32 | 27.50 | 27.50 | - | 270,455 |
| Feb 2, 2026 | 26.98 | 27.50 | 26.52 | 27.50 | 27.50 | 1.93% | 311,921 |
| Feb 1, 2026 | 27.70 | 28.16 | 26.76 | 26.98 | 26.98 | -2.95% | 210,398 |
| Jan 29, 2026 | 28.24 | 28.36 | 27.60 | 27.80 | 27.80 | -1.56% | 318,241 |
| Jan 28, 2026 | 28.80 | 29.00 | 28.20 | 28.24 | 28.24 | -1.40% | 365,078 |
| Jan 27, 2026 | 28.52 | 28.90 | 28.20 | 28.64 | 28.64 | 0.49% | 341,006 |
| Jan 26, 2026 | 28.00 | 28.72 | 27.74 | 28.50 | 28.50 | 1.93% | 507,447 |
| Jan 25, 2026 | 27.56 | 28.10 | 27.56 | 27.96 | 27.96 | 1.45% | 277,989 |
| Jan 22, 2026 | 26.90 | 27.72 | 26.60 | 27.56 | 27.56 | 2.30% | 403,513 |
| Jan 21, 2026 | 27.12 | 27.32 | 26.72 | 26.94 | 26.94 | -0.30% | 185,574 |
| Jan 20, 2026 | 27.00 | 27.20 | 26.86 | 27.02 | 27.02 | 0.45% | 174,172 |
| Jan 19, 2026 | 27.04 | 27.28 | 26.70 | 26.90 | 26.90 | -0.74% | 442,963 |
| Jan 18, 2026 | 27.20 | 27.66 | 27.08 | 27.10 | 27.10 | 0.44% | 296,292 |
| Jan 15, 2026 | 27.70 | 27.86 | 26.92 | 26.98 | 26.98 | -3.44% | 228,152 |
| Jan 14, 2026 | 28.14 | 28.36 | 27.74 | 27.94 | 27.94 | -0.57% | 336,638 |
| Jan 13, 2026 | 28.08 | 28.30 | 27.98 | 28.10 | 28.10 | 0.14% | 194,174 |
| Jan 12, 2026 | 27.50 | 28.28 | 27.50 | 28.06 | 28.06 | 3.24% | 367,876 |
| Jan 11, 2026 | 26.98 | 27.48 | 26.98 | 27.18 | 27.18 | 0.74% | 253,025 |
| Jan 8, 2026 | 27.14 | 27.14 | 26.68 | 26.98 | 26.98 | 0.30% | 228,783 |
| Jan 7, 2026 | 27.00 | 27.80 | 26.78 | 26.90 | 26.90 | 2.99% | 286,743 |
| Jan 6, 2026 | 26.58 | 26.88 | 26.10 | 26.12 | 26.12 | -1.51% | 187,829 |
| Jan 5, 2026 | 26.80 | 27.28 | 26.46 | 26.52 | 26.52 | -1.04% | 191,819 |