Saudi Ceramic Company (TADAWUL:2040)
Saudi Arabia · Delayed Price · Currency is SAR 27.34
0.00 (0.00%)
May 21, 2026, 3:18 PM AST
Saudi Ceramic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 27.38 | 27.76 | 27.34 | 27.34 | 27.34 | - | 280,917 |
| May 20, 2026 | 27.30 | 27.80 | 27.22 | 27.34 | 27.34 | 0.22% | 170,225 |
| May 19, 2026 | 27.74 | 27.96 | 27.22 | 27.28 | 27.28 | -1.87% | 399,577 |
| May 18, 2026 | 28.02 | 29.00 | 27.80 | 27.80 | 27.80 | -0.93% | 364,290 |
| May 17, 2026 | 28.64 | 28.70 | 28.06 | 28.06 | 28.06 | -1.89% | 264,521 |
| May 14, 2026 | 28.86 | 28.88 | 28.52 | 28.60 | 28.60 | -0.76% | 207,962 |
| May 13, 2026 | 29.26 | 29.56 | 28.50 | 28.82 | 28.82 | -1.97% | 370,360 |
| May 12, 2026 | 30.00 | 30.26 | 29.40 | 29.40 | 29.40 | -3.67% | 436,466 |
| May 11, 2026 | 30.38 | 30.78 | 30.26 | 30.52 | 30.52 | -0.26% | 382,851 |
| May 10, 2026 | 30.36 | 30.62 | 30.24 | 30.60 | 30.60 | 0.72% | 229,447 |
| May 7, 2026 | 30.02 | 30.74 | 29.70 | 30.38 | 30.38 | 1.00% | 217,792 |
| May 6, 2026 | 29.74 | 30.68 | 29.60 | 30.08 | 30.08 | 1.21% | 475,471 |
| May 5, 2026 | 30.86 | 30.86 | 29.62 | 29.72 | 29.72 | -3.82% | 461,534 |
| May 4, 2026 | 30.76 | 30.94 | 30.16 | 30.90 | 30.90 | 0.32% | 419,224 |
| May 3, 2026 | 31.10 | 31.46 | 30.70 | 30.80 | 30.80 | - | 423,611 |
| Apr 30, 2026 | 29.58 | 31.00 | 29.52 | 30.80 | 30.80 | 4.19% | 1,319,566 |
| Apr 29, 2026 | 29.30 | 29.60 | 29.22 | 29.56 | 29.56 | 1.03% | 250,662 |
| Apr 28, 2026 | 29.48 | 29.48 | 29.02 | 29.26 | 29.26 | -0.14% | 213,168 |
| Apr 27, 2026 | 28.82 | 29.72 | 28.72 | 29.30 | 29.30 | 1.67% | 310,124 |
| Apr 26, 2026 | 28.52 | 29.08 | 28.42 | 28.82 | 28.82 | 1.05% | 215,732 |
| Apr 23, 2026 | 29.00 | 29.00 | 28.48 | 28.52 | 28.52 | -1.66% | 223,062 |
| Apr 22, 2026 | 29.14 | 29.36 | 28.92 | 29.00 | 29.00 | -0.41% | 198,365 |
| Apr 21, 2026 | 29.14 | 29.40 | 28.94 | 29.12 | 29.12 | -0.07% | 185,254 |
| Apr 20, 2026 | 29.22 | 29.46 | 28.90 | 29.14 | 29.14 | -0.14% | 292,210 |
| Apr 19, 2026 | 29.62 | 29.82 | 29.18 | 29.18 | 29.18 | -1.49% | 280,634 |
| Apr 16, 2026 | 30.00 | 30.00 | 29.62 | 29.62 | 29.62 | -0.94% | 275,388 |
| Apr 15, 2026 | 29.20 | 30.00 | 29.20 | 29.90 | 29.90 | 2.47% | 420,885 |
| Apr 14, 2026 | 29.40 | 29.50 | 29.18 | 29.18 | 29.18 | -0.61% | 364,108 |
| Apr 13, 2026 | 28.90 | 29.36 | 28.70 | 29.36 | 29.36 | 1.73% | 382,384 |
| Apr 12, 2026 | 28.52 | 29.36 | 28.40 | 28.86 | 28.86 | 0.84% | 344,634 |
| Apr 9, 2026 | 28.80 | 29.00 | 28.48 | 28.62 | 28.62 | -1.11% | 171,314 |
| Apr 8, 2026 | 28.80 | 29.06 | 28.70 | 28.94 | 28.94 | 2.99% | 338,914 |
| Apr 7, 2026 | 28.74 | 29.00 | 27.94 | 28.10 | 28.10 | -2.57% | 374,646 |
| Apr 6, 2026 | 28.96 | 29.36 | 28.72 | 28.84 | 28.84 | 0.70% | 278,415 |
| Apr 5, 2026 | 28.62 | 29.20 | 28.62 | 28.64 | 28.64 | 0.07% | 235,171 |
| Apr 2, 2026 | 28.54 | 28.96 | 28.34 | 28.62 | 28.62 | 0.42% | 253,422 |
| Apr 1, 2026 | 29.26 | 29.26 | 28.40 | 28.50 | 28.50 | -1.12% | 421,478 |
| Mar 31, 2026 | 29.34 | 29.64 | 29.28 | 29.32 | 28.82 | -0.07% | 328,895 |
| Mar 30, 2026 | 29.30 | 29.60 | 29.00 | 29.34 | 28.84 | 0.14% | 301,342 |
| Mar 29, 2026 | 28.80 | 29.54 | 28.80 | 29.30 | 28.80 | 2.23% | 547,665 |
| Mar 26, 2026 | 28.38 | 29.28 | 28.24 | 28.66 | 28.17 | 0.99% | 653,664 |
| Mar 25, 2026 | 27.84 | 28.38 | 27.84 | 28.38 | 27.90 | 2.23% | 311,346 |
| Mar 24, 2026 | 27.78 | 28.16 | 27.40 | 27.76 | 27.29 | 0.95% | 381,874 |
| Mar 16, 2026 | 27.00 | 27.56 | 27.00 | 27.50 | 27.03 | 1.85% | 216,764 |
| Mar 15, 2026 | 27.00 | 27.22 | 26.72 | 27.00 | 26.54 | -0.52% | 146,130 |
| Mar 12, 2026 | 27.18 | 27.20 | 26.92 | 27.14 | 26.68 | -0.15% | 158,988 |
| Mar 11, 2026 | 27.48 | 27.72 | 27.08 | 27.18 | 26.72 | -1.16% | 253,821 |
| Mar 10, 2026 | 27.00 | 27.70 | 26.60 | 27.50 | 27.03 | 1.03% | 229,671 |
| Mar 9, 2026 | 28.10 | 28.32 | 27.00 | 27.22 | 26.76 | -2.99% | 432,151 |
| Mar 8, 2026 | 27.26 | 28.12 | 27.00 | 28.06 | 27.58 | 2.63% | 427,246 |