Saudi Ceramic Company (TADAWUL:2040)
Saudi Arabia · Delayed Price · Currency is SAR 20.66
-0.29 (-1.38%)
Oct 15, 2026, 3:19 PM AST
Saudi Ceramic Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.98 | 21.05 | 20.50 | 20.66 | 20.66 | -1.38% | 232,521 |
| Oct 14, 2026 | 21.41 | 21.60 | 20.92 | 20.95 | 20.95 | -2.83% | 150,477 |
| Oct 13, 2026 | 21.50 | 21.77 | 21.31 | 21.56 | 21.56 | 0.23% | 174,006 |
| Oct 12, 2026 | 21.46 | 21.59 | 21.23 | 21.51 | 21.51 | 0.28% | 108,429 |
| Oct 11, 2026 | 21.63 | 21.70 | 20.96 | 21.45 | 21.45 | -0.65% | 198,507 |
| Oct 8, 2026 | 22.15 | 22.32 | 21.45 | 21.59 | 21.59 | -3.18% | 142,985 |
| Oct 7, 2026 | 22.37 | 22.54 | 22.09 | 22.30 | 22.30 | 0.13% | 103,692 |
| Oct 6, 2026 | 22.22 | 22.49 | 22.00 | 22.27 | 22.27 | 0.23% | 118,327 |
| Oct 5, 2026 | 22.00 | 22.60 | 21.60 | 22.22 | 22.22 | 1.32% | 185,007 |
| Oct 4, 2026 | 21.68 | 22.05 | 21.68 | 21.93 | 21.93 | 1.53% | 151,881 |
| Oct 1, 2026 | 21.70 | 21.88 | 21.57 | 21.60 | 21.60 | -0.37% | 193,196 |
| Sep 30, 2026 | 22.12 | 22.19 | 21.67 | 21.68 | 21.68 | -1.68% | 168,487 |
| Sep 29, 2026 | 22.45 | 22.61 | 22.00 | 22.05 | 22.05 | -1.74% | 199,159 |
| Sep 28, 2026 | 23.18 | 23.23 | 22.44 | 22.44 | 22.44 | -3.03% | 206,413 |
| Sep 27, 2026 | 23.10 | 23.20 | 22.70 | 23.14 | 23.14 | 0.61% | 164,789 |
| Sep 24, 2026 | 23.08 | 23.31 | 22.90 | 23.00 | 23.00 | -1.54% | 99,247 |
| Sep 22, 2026 | 23.00 | 23.41 | 22.90 | 23.36 | 23.36 | 1.43% | 220,020 |
| Sep 21, 2026 | 23.12 | 23.19 | 22.79 | 23.03 | 23.03 | -0.39% | 170,933 |
| Sep 20, 2026 | 23.50 | 23.60 | 23.01 | 23.12 | 23.12 | -1.83% | 199,777 |
| Sep 17, 2026 | 22.84 | 23.55 | 22.84 | 23.55 | 23.55 | 3.11% | 257,731 |
| Sep 16, 2026 | 23.31 | 23.63 | 22.79 | 22.84 | 22.84 | -2.39% | 313,178 |
| Sep 15, 2026 | 24.01 | 24.04 | 23.40 | 23.40 | 23.40 | -2.50% | 238,854 |
| Sep 14, 2026 | 24.26 | 24.54 | 23.99 | 24.00 | 24.00 | -1.03% | 210,353 |
| Sep 13, 2026 | 24.63 | 24.63 | 24.25 | 24.25 | 24.25 | -2.61% | 287,426 |
| Sep 10, 2026 | 24.78 | 24.90 | 24.70 | 24.90 | 24.90 | 0.44% | 151,348 |
| Sep 9, 2026 | 24.89 | 24.93 | 24.64 | 24.79 | 24.79 | -0.76% | 142,535 |
| Sep 8, 2026 | 24.85 | 25.12 | 24.73 | 24.98 | 24.98 | 0.52% | 229,664 |
| Sep 7, 2026 | 25.28 | 25.32 | 24.80 | 24.85 | 24.85 | -1.70% | 193,238 |
| Sep 6, 2026 | 25.40 | 25.48 | 25.16 | 25.28 | 25.28 | -0.39% | 215,977 |
| Sep 3, 2026 | 25.08 | 25.38 | 25.08 | 25.38 | 25.38 | 1.20% | 94,360 |
| Sep 2, 2026 | 25.38 | 25.38 | 25.08 | 25.08 | 25.08 | -1.18% | 118,213 |
| Sep 1, 2026 | 25.44 | 25.52 | 25.10 | 25.38 | 25.38 | -0.39% | 169,555 |
| Aug 31, 2026 | 25.82 | 25.82 | 25.36 | 25.48 | 25.48 | -1.32% | 208,815 |
| Aug 30, 2026 | 25.94 | 26.18 | 25.80 | 25.82 | 25.82 | -0.31% | 216,411 |
| Aug 27, 2026 | 25.92 | 26.04 | 25.82 | 25.90 | 25.90 | 0.31% | 143,850 |
| Aug 26, 2026 | 25.82 | 26.02 | 25.78 | 25.82 | 25.82 | -0.54% | 209,272 |
| Aug 25, 2026 | 25.80 | 26.08 | 25.80 | 25.96 | 25.96 | 0.70% | 174,638 |
| Aug 24, 2026 | 26.10 | 26.18 | 25.74 | 25.78 | 25.78 | -0.85% | 417,477 |
| Aug 23, 2026 | 25.32 | 26.10 | 25.30 | 26.00 | 26.00 | 2.69% | 375,354 |
| Aug 20, 2026 | 24.86 | 25.54 | 24.84 | 25.32 | 25.32 | 1.85% | 347,088 |
| Aug 19, 2026 | 25.00 | 25.38 | 24.85 | 24.86 | 24.86 | -1.27% | 188,495 |
| Aug 18, 2026 | 25.08 | 25.44 | 25.02 | 25.18 | 25.18 | 1.33% | 334,271 |
| Aug 17, 2026 | 24.63 | 25.20 | 24.47 | 24.85 | 24.85 | 0.93% | 284,414 |
| Aug 16, 2026 | 24.74 | 25.10 | 24.60 | 24.62 | 24.62 | 1.32% | 136,175 |
| Aug 13, 2026 | 24.63 | 24.65 | 24.30 | 24.30 | 24.30 | -1.22% | 96,906 |
| Aug 12, 2026 | 24.52 | 24.75 | 24.44 | 24.60 | 24.60 | 0.33% | 117,740 |
| Aug 11, 2026 | 24.70 | 25.00 | 24.42 | 24.52 | 24.52 | -0.73% | 135,014 |
| Aug 10, 2026 | 25.02 | 25.02 | 24.70 | 24.70 | 24.70 | -1.28% | 138,114 |
| Aug 9, 2026 | 25.22 | 25.32 | 25.02 | 25.02 | 25.02 | -1.03% | 93,669 |
| Aug 6, 2026 | 25.36 | 25.54 | 25.06 | 25.28 | 25.28 | -0.16% | 172,108 |