Saudi Cement Company (TADAWUL:3030)
Saudi Arabia · Delayed Price · Currency is SAR 38.80
+0.16 (0.41%)
Aug 13, 2025, 3:18 PM AST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 38.64 | 38.82 | 38.60 | 38.80 | 38.80 | 0.41% | 89,065 |
| Aug 12, 2025 | 38.32 | 38.80 | 38.28 | 38.64 | 38.64 | 0.84% | 112,221 |
| Aug 11, 2025 | 38.80 | 38.86 | 38.30 | 38.32 | 38.32 | -1.24% | 80,111 |
| Aug 10, 2025 | 38.82 | 39.02 | 38.78 | 38.80 | 38.80 | - | 78,991 |
| Aug 7, 2025 | 38.72 | 39.12 | 38.46 | 38.80 | 38.80 | 0.88% | 185,485 |
| Aug 6, 2025 | 38.72 | 38.72 | 38.34 | 38.46 | 38.46 | -0.67% | 104,506 |
| Aug 5, 2025 | 38.70 | 38.72 | 38.26 | 38.72 | 38.72 | 0.57% | 145,934 |
| Aug 4, 2025 | 38.20 | 38.50 | 38.20 | 38.50 | 38.50 | 0.57% | 106,978 |
| Aug 3, 2025 | 38.30 | 38.48 | 38.12 | 38.28 | 38.28 | 0.10% | 58,698 |
| Jul 31, 2025 | 38.76 | 38.76 | 38.14 | 38.24 | 38.24 | -1.29% | 160,537 |
| Jul 30, 2025 | 38.96 | 39.00 | 38.60 | 38.74 | 38.74 | -0.82% | 83,100 |
| Jul 29, 2025 | 39.14 | 39.24 | 38.66 | 39.06 | 39.06 | -0.31% | 103,750 |
| Jul 28, 2025 | 39.58 | 39.58 | 39.14 | 39.18 | 39.18 | -1.01% | 50,830 |
| Jul 27, 2025 | 39.50 | 39.72 | 39.42 | 39.58 | 39.58 | 0.20% | 28,299 |
| Jul 24, 2025 | 39.32 | 39.60 | 39.28 | 39.50 | 39.50 | 0.46% | 89,082 |
| Jul 23, 2025 | 39.04 | 39.50 | 38.76 | 39.32 | 39.32 | 0.56% | 83,113 |
| Jul 22, 2025 | 39.66 | 39.66 | 39.00 | 39.10 | 39.10 | -1.41% | 147,281 |
| Jul 21, 2025 | 39.94 | 40.00 | 39.42 | 39.66 | 39.66 | -0.70% | 111,199 |
| Jul 20, 2025 | 40.00 | 40.20 | 39.80 | 39.94 | 39.94 | -0.15% | 64,753 |
| Jul 17, 2025 | 39.78 | 40.00 | 39.52 | 40.00 | 40.00 | 1.01% | 81,645 |
| Jul 16, 2025 | 40.02 | 40.06 | 39.50 | 39.60 | 39.60 | -1.00% | 67,132 |
| Jul 15, 2025 | 40.24 | 40.30 | 39.86 | 40.00 | 40.00 | -0.55% | 123,715 |
| Jul 14, 2025 | 40.48 | 40.48 | 40.12 | 40.22 | 40.22 | -0.64% | 69,817 |
| Jul 13, 2025 | 40.80 | 40.90 | 40.40 | 40.48 | 40.48 | -0.78% | 35,123 |
| Jul 10, 2025 | 40.62 | 40.90 | 40.50 | 40.80 | 40.80 | 0.44% | 92,912 |
| Jul 9, 2025 | 41.00 | 41.08 | 40.34 | 40.62 | 40.62 | -0.59% | 226,232 |
| Jul 8, 2025 | 39.92 | 41.00 | 39.92 | 40.86 | 40.86 | 2.35% | 442,381 |
| Jul 7, 2025 | 39.70 | 39.92 | 39.50 | 39.92 | 39.92 | 0.76% | 158,413 |
| Jul 6, 2025 | 39.64 | 39.66 | 39.38 | 39.62 | 39.62 | 0.30% | 86,301 |
| Jul 3, 2025 | 39.24 | 39.56 | 39.18 | 39.50 | 39.50 | 0.51% | 100,033 |
| Jul 2, 2025 | 39.30 | 39.38 | 39.14 | 39.30 | 39.30 | - | 106,675 |
| Jul 1, 2025 | 39.60 | 39.60 | 39.20 | 39.30 | 39.30 | -0.71% | 99,654 |
| Jun 30, 2025 | 39.50 | 39.62 | 39.10 | 39.58 | 39.58 | -2.03% | 461,446 |
| Jun 29, 2025 | 40.40 | 40.84 | 40.32 | 40.40 | 39.40 | -0.12% | 362,300 |
| Jun 26, 2025 | 40.15 | 40.55 | 39.95 | 40.45 | 39.45 | 1.13% | 368,008 |
| Jun 25, 2025 | 40.10 | 40.20 | 39.65 | 40.00 | 39.01 | 0.13% | 299,658 |
| Jun 24, 2025 | 39.50 | 39.95 | 39.20 | 39.95 | 38.96 | 2.83% | 272,123 |
| Jun 23, 2025 | 38.85 | 39.15 | 38.55 | 38.85 | 37.89 | 0.26% | 318,349 |
| Jun 22, 2025 | 38.45 | 38.95 | 38.45 | 38.75 | 37.79 | 0.78% | 134,303 |
| Jun 19, 2025 | 37.95 | 38.45 | 37.95 | 38.45 | 37.50 | 1.32% | 153,381 |
| Jun 18, 2025 | 38.45 | 38.45 | 37.95 | 37.95 | 37.01 | -1.04% | 265,686 |
| Jun 17, 2025 | 38.90 | 38.90 | 38.00 | 38.35 | 37.40 | -1.03% | 326,728 |
| Jun 16, 2025 | 39.00 | 39.35 | 38.40 | 38.75 | 37.79 | -0.64% | 1,155,691 |
| Jun 15, 2025 | 38.25 | 39.55 | 38.25 | 39.00 | 38.03 | -1.39% | 241,912 |
| Jun 12, 2025 | 39.85 | 39.90 | 39.35 | 39.55 | 38.57 | -1.00% | 361,353 |
| Jun 11, 2025 | 39.95 | 39.95 | 39.75 | 39.95 | 38.96 | -1.24% | 444,112 |
| May 29, 2025 | 40.50 | 40.65 | 40.15 | 40.45 | 39.45 | 0.12% | 131,463 |
| May 28, 2025 | 40.15 | 40.65 | 40.15 | 40.40 | 39.40 | 0.62% | 91,788 |
| May 27, 2025 | 40.80 | 40.80 | 40.10 | 40.15 | 39.16 | -1.59% | 244,943 |
| May 26, 2025 | 40.90 | 41.15 | 40.35 | 40.80 | 39.79 | -0.24% | 265,278 |