Saudi Cement Company (TADAWUL:3030)
Saudi Arabia · Delayed Price · Currency is SAR 34.00
-0.36 (-1.05%)
Dec 30, 2025, 3:10 PM AST
Saudi Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 34.36 | 34.38 | 34.24 | 34.30 | - | -0.17% | 9,649 |
| Dec 29, 2025 | 34.90 | 34.90 | 34.30 | 34.36 | 34.36 | 0.12% | 54,813 |
| Dec 28, 2025 | 34.90 | 34.90 | 34.32 | 34.32 | 34.32 | -1.15% | 70,605 |
| Dec 25, 2025 | 34.68 | 34.80 | 34.50 | 34.72 | 34.72 | 0.17% | 50,759 |
| Dec 24, 2025 | 34.70 | 34.70 | 34.50 | 34.66 | 34.66 | - | 36,930 |
| Dec 23, 2025 | 34.34 | 34.74 | 34.26 | 34.66 | 34.66 | 0.93% | 113,767 |
| Dec 22, 2025 | 34.44 | 34.48 | 34.12 | 34.34 | 34.34 | -0.29% | 79,423 |
| Dec 21, 2025 | 34.48 | 34.74 | 34.36 | 34.44 | 34.44 | -0.12% | 57,631 |
| Dec 18, 2025 | 34.38 | 34.54 | 33.86 | 34.48 | 34.48 | 0.41% | 279,326 |
| Dec 17, 2025 | 34.44 | 34.66 | 34.28 | 34.34 | 34.34 | -0.41% | 80,219 |
| Dec 16, 2025 | 35.00 | 35.04 | 34.48 | 34.48 | 34.48 | -1.49% | 121,871 |
| Dec 15, 2025 | 35.20 | 35.20 | 34.86 | 35.00 | 35.00 | -0.23% | 90,802 |
| Dec 14, 2025 | 35.18 | 35.22 | 35.00 | 35.08 | 35.08 | -0.23% | 52,179 |
| Dec 11, 2025 | 35.40 | 35.48 | 35.00 | 35.16 | 35.16 | -0.57% | 131,193 |
| Dec 10, 2025 | 35.42 | 35.62 | 35.28 | 35.36 | 35.36 | 0.06% | 119,134 |
| Dec 9, 2025 | 35.60 | 35.62 | 35.14 | 35.34 | 35.34 | -0.73% | 221,589 |
| Dec 8, 2025 | 35.90 | 35.90 | 35.40 | 35.60 | 35.60 | -0.84% | 162,764 |
| Dec 7, 2025 | 36.22 | 36.44 | 35.80 | 35.90 | 35.90 | -0.88% | 111,089 |
| Dec 4, 2025 | 36.30 | 36.42 | 36.20 | 36.22 | 36.22 | -0.22% | 132,263 |
| Dec 3, 2025 | 35.92 | 36.30 | 35.92 | 36.30 | 36.30 | 1.06% | 42,775 |
| Dec 2, 2025 | 35.88 | 35.98 | 35.40 | 35.92 | 35.92 | 0.11% | 100,251 |
| Dec 1, 2025 | 36.70 | 36.70 | 35.70 | 35.88 | 35.88 | -0.88% | 74,056 |
| Nov 30, 2025 | 36.44 | 36.56 | 35.98 | 36.20 | 36.20 | -0.39% | 148,790 |
| Nov 27, 2025 | 36.54 | 36.56 | 36.30 | 36.34 | 36.34 | -0.55% | 126,634 |
| Nov 26, 2025 | 36.96 | 36.96 | 36.50 | 36.54 | 36.54 | -0.98% | 164,412 |
| Nov 25, 2025 | 37.00 | 37.00 | 36.80 | 36.90 | 36.90 | -0.27% | 337,613 |
| Nov 24, 2025 | 37.36 | 37.40 | 36.82 | 37.00 | 37.00 | -0.96% | 198,495 |
| Nov 23, 2025 | 37.32 | 37.46 | 37.30 | 37.36 | 37.36 | 0.16% | 66,550 |
| Nov 20, 2025 | 37.34 | 37.38 | 37.22 | 37.30 | 37.30 | -0.21% | 84,254 |
| Nov 19, 2025 | 37.34 | 37.38 | 37.26 | 37.38 | 37.38 | 0.38% | 73,621 |
| Nov 18, 2025 | 37.38 | 37.38 | 37.20 | 37.24 | 37.24 | -0.37% | 72,617 |
| Nov 17, 2025 | 37.30 | 37.38 | 37.14 | 37.38 | 37.38 | 0.21% | 99,968 |
| Nov 16, 2025 | 37.30 | 37.38 | 37.30 | 37.30 | 37.30 | - | 42,733 |
| Nov 13, 2025 | 37.38 | 37.38 | 37.28 | 37.30 | 37.30 | -0.53% | 116,137 |
| Nov 12, 2025 | 37.66 | 37.66 | 37.42 | 37.50 | 37.50 | 0.43% | 66,126 |
| Nov 11, 2025 | 37.60 | 37.70 | 37.30 | 37.34 | 37.34 | -0.59% | 97,544 |
| Nov 10, 2025 | 37.38 | 37.58 | 37.34 | 37.56 | 37.56 | 0.48% | 115,461 |
| Nov 9, 2025 | 37.58 | 37.80 | 37.30 | 37.38 | 37.38 | -0.53% | 74,318 |
| Nov 6, 2025 | 37.50 | 37.68 | 37.20 | 37.58 | 37.58 | -0.32% | 158,561 |
| Nov 5, 2025 | 38.14 | 38.14 | 37.70 | 37.70 | 37.70 | -1.00% | 186,020 |
| Nov 4, 2025 | 38.38 | 38.40 | 38.02 | 38.08 | 38.08 | -0.78% | 83,550 |
| Nov 3, 2025 | 38.28 | 38.38 | 38.28 | 38.38 | 38.38 | 0.26% | 79,985 |
| Nov 2, 2025 | 38.32 | 38.46 | 38.26 | 38.28 | 38.28 | 0.05% | 73,098 |
| Oct 30, 2025 | 38.24 | 38.42 | 38.00 | 38.26 | 38.26 | 0.10% | 154,073 |
| Oct 29, 2025 | 38.40 | 38.44 | 38.00 | 38.22 | 38.22 | -0.16% | 144,376 |
| Oct 28, 2025 | 38.40 | 38.42 | 38.24 | 38.28 | 38.28 | -0.16% | 100,285 |
| Oct 27, 2025 | 38.42 | 39.02 | 38.26 | 38.34 | 38.34 | -0.21% | 152,590 |
| Oct 26, 2025 | 38.20 | 38.60 | 38.20 | 38.42 | 38.42 | 0.58% | 45,197 |
| Oct 23, 2025 | 38.06 | 38.20 | 38.00 | 38.20 | 38.20 | 0.53% | 171,150 |
| Oct 22, 2025 | 38.86 | 38.86 | 38.00 | 38.00 | 38.00 | -2.21% | 197,885 |