Saudi Ceramic Company (TADAWUL:2040)
Saudi Arabia · Delayed Price · Currency is SAR 30.40
-0.48 (-1.55%)
Aug 13, 2025, 3:17 PM AST
Saudi Ceramic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 30.38 | 31.14 | 30.20 | 30.88 | 30.88 | 1.58% | 417,763 |
| Aug 11, 2025 | 30.84 | 30.98 | 30.30 | 30.40 | 30.40 | -1.94% | 329,160 |
| Aug 10, 2025 | 31.06 | 31.16 | 30.82 | 31.00 | 31.00 | 0.65% | 242,570 |
| Aug 7, 2025 | 30.84 | 31.46 | 30.80 | 30.80 | 30.80 | - | 563,240 |
| Aug 6, 2025 | 30.74 | 31.02 | 30.68 | 30.80 | 30.80 | 0.33% | 296,740 |
| Aug 5, 2025 | 30.28 | 31.14 | 30.16 | 30.70 | 30.70 | 1.39% | 408,277 |
| Aug 4, 2025 | 30.00 | 30.72 | 30.00 | 30.28 | 30.28 | -0.79% | 387,215 |
| Aug 3, 2025 | 30.60 | 30.66 | 29.90 | 30.52 | 30.52 | -0.26% | 317,803 |
| Jul 31, 2025 | 30.60 | 31.18 | 30.36 | 30.60 | 30.60 | - | 378,948 |
| Jul 30, 2025 | 30.80 | 30.84 | 30.14 | 30.60 | 30.60 | -0.65% | 385,679 |
| Jul 29, 2025 | 31.00 | 31.48 | 30.80 | 30.80 | 30.80 | -0.19% | 589,976 |
| Jul 28, 2025 | 31.38 | 31.74 | 30.86 | 30.86 | 30.86 | -1.41% | 575,404 |
| Jul 27, 2025 | 31.70 | 32.18 | 31.30 | 31.30 | 31.30 | -1.14% | 476,183 |
| Jul 24, 2025 | 32.90 | 33.18 | 30.34 | 31.66 | 31.66 | -2.88% | 1,934,428 |
| Jul 23, 2025 | 32.14 | 32.70 | 32.12 | 32.60 | 32.60 | 1.49% | 587,519 |
| Jul 22, 2025 | 33.38 | 33.38 | 31.70 | 32.12 | 32.12 | -2.90% | 588,742 |
| Jul 21, 2025 | 33.20 | 33.44 | 32.74 | 33.08 | 33.08 | -0.30% | 345,200 |
| Jul 20, 2025 | 33.00 | 33.42 | 32.50 | 33.18 | 33.18 | 0.79% | 456,529 |
| Jul 17, 2025 | 33.56 | 33.74 | 32.50 | 32.92 | 32.92 | -2.31% | 775,069 |
| Jul 16, 2025 | 33.34 | 33.80 | 33.20 | 33.70 | 33.70 | 1.20% | 535,622 |
| Jul 15, 2025 | 33.48 | 33.80 | 32.90 | 33.30 | 33.30 | - | 627,137 |
| Jul 14, 2025 | 33.00 | 33.94 | 32.94 | 33.30 | 33.30 | 0.91% | 873,438 |
| Jul 13, 2025 | 33.96 | 34.32 | 32.92 | 33.00 | 33.00 | -2.60% | 967,674 |
| Jul 10, 2025 | 33.68 | 34.64 | 33.68 | 33.88 | 33.88 | 0.65% | 869,300 |
| Jul 9, 2025 | 32.70 | 34.06 | 32.66 | 33.66 | 33.66 | 3.00% | 1,848,495 |
| Jul 8, 2025 | 32.06 | 32.82 | 31.98 | 32.68 | 32.68 | 1.36% | 929,353 |
| Jul 7, 2025 | 32.10 | 32.66 | 32.00 | 32.24 | 32.24 | 0.37% | 552,065 |
| Jul 6, 2025 | 31.90 | 32.90 | 31.70 | 32.12 | 32.12 | 0.69% | 1,356,444 |
| Jul 3, 2025 | 30.00 | 32.92 | 29.84 | 31.90 | 31.90 | 6.26% | 2,857,776 |
| Jul 2, 2025 | 29.60 | 30.32 | 29.40 | 30.02 | 30.02 | 1.28% | 486,502 |
| Jul 1, 2025 | 29.98 | 30.18 | 29.62 | 29.64 | 29.64 | -1.13% | 275,815 |
| Jun 30, 2025 | 30.02 | 30.28 | 29.72 | 29.98 | 29.98 | -0.07% | 401,824 |
| Jun 29, 2025 | 29.40 | 30.36 | 29.40 | 30.00 | 30.00 | 2.21% | 400,754 |
| Jun 26, 2025 | 29.25 | 29.50 | 29.10 | 29.35 | 29.35 | 0.51% | 322,906 |
| Jun 25, 2025 | 28.90 | 29.35 | 28.60 | 29.20 | 29.20 | 1.21% | 502,470 |
| Jun 24, 2025 | 27.60 | 28.90 | 27.55 | 28.85 | 28.85 | 8.05% | 1,038,367 |
| Jun 23, 2025 | 25.90 | 27.15 | 25.80 | 26.70 | 26.70 | 4.30% | 682,074 |
| Jun 22, 2025 | 25.70 | 26.85 | 25.60 | 25.60 | 25.60 | -1.54% | 416,786 |
| Jun 19, 2025 | 26.45 | 26.45 | 25.75 | 26.00 | 26.00 | -0.19% | 351,765 |
| Jun 18, 2025 | 26.20 | 26.45 | 25.85 | 26.05 | 26.05 | -1.88% | 420,266 |
| Jun 17, 2025 | 27.10 | 27.35 | 26.45 | 26.55 | 26.55 | -2.03% | 357,295 |
| Jun 16, 2025 | 26.20 | 27.20 | 26.20 | 27.10 | 27.10 | 4.43% | 488,604 |
| Jun 15, 2025 | 24.00 | 26.30 | 24.00 | 25.95 | 25.95 | -2.26% | 862,031 |
| Jun 12, 2025 | 28.00 | 28.00 | 26.50 | 26.55 | 26.55 | -7.01% | 968,145 |
| Jun 11, 2025 | 28.85 | 29.10 | 28.40 | 28.55 | 28.55 | -3.71% | 596,901 |
| May 29, 2025 | 30.10 | 30.35 | 29.35 | 29.65 | 29.65 | -1.17% | 1,021,906 |
| May 28, 2025 | 29.15 | 30.45 | 29.15 | 30.00 | 30.00 | 2.92% | 1,608,024 |
| May 27, 2025 | 29.25 | 29.30 | 28.75 | 29.15 | 29.15 | -0.34% | 541,308 |
| May 26, 2025 | 29.05 | 29.45 | 28.25 | 29.25 | 29.25 | 0.34% | 631,346 |
| May 25, 2025 | 29.55 | 29.70 | 29.15 | 29.15 | 29.15 | -2.18% | 314,469 |