Saudi Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	33.08	34.76	33.08	34.48	34.48	4.11%	308,162
Mar 15, 2026	33.08	33.44	33.06	33.12	33.12	-1.08%	86,984
Mar 12, 2026	33.50	33.58	33.12	33.48	33.48	-0.12%	126,619
Mar 11, 2026	33.12	33.54	33.04	33.52	33.52	1.21%	61,970
Mar 10, 2026	32.68	33.12	32.40	33.12	33.12	1.28%	105,681
Mar 9, 2026	32.82	33.20	32.70	32.70	32.70	-0.61%	120,933
Mar 8, 2026	32.98	33.10	32.70	32.90	32.90	-0.24%	177,253
Mar 5, 2026	32.90	33.20	32.64	32.98	32.98	0.12%	196,093
Mar 4, 2026	32.36	33.30	32.22	32.94	32.94	1.79%	187,058
Mar 3, 2026	31.96	32.50	31.70	32.36	32.36	1.25%	249,209
Mar 2, 2026	31.90	32.46	31.70	31.96	31.96	0.25%	239,388
Mar 1, 2026	29.74	32.42	29.74	31.88	31.88	-3.10%	224,483
Feb 26, 2026	33.00	33.00	32.48	32.90	32.90	-	157,055
Feb 25, 2026	33.14	33.16	32.58	32.90	32.90	-0.72%	129,775
Feb 24, 2026	33.58	33.58	32.80	33.14	33.14	-1.66%	164,289
Feb 23, 2026	34.00	34.08	33.14	33.70	33.70	-0.88%	198,219
Feb 19, 2026	34.14	34.14	33.78	34.00	34.00	-0.41%	243,581
Feb 18, 2026	34.50	34.50	34.00	34.14	34.14	-0.47%	106,026
Feb 17, 2026	34.18	34.50	34.18	34.30	34.30	0.35%	243,679
Feb 16, 2026	34.50	34.50	34.02	34.18	34.18	-0.87%	333,692
Feb 15, 2026	34.54	34.64	34.44	34.48	34.48	-0.29%	81,660
Feb 12, 2026	34.76	34.76	34.54	34.58	34.58	-0.06%	311,101
Feb 11, 2026	34.70	34.70	34.46	34.60	34.60	-0.29%	187,029
Feb 10, 2026	34.72	34.80	34.52	34.70	34.70	-	122,890
Feb 9, 2026	35.14	35.20	34.68	34.70	34.70	-1.31%	305,544
Feb 8, 2026	35.06	35.36	35.06	35.16	35.16	-0.06%	59,235
Feb 5, 2026	35.38	35.38	35.00	35.18	35.18	-0.11%	166,291
Feb 4, 2026	35.18	35.40	35.14	35.22	35.22	0.17%	202,673
Feb 3, 2026	35.50	35.64	35.16	35.16	35.16	-1.18%	266,087
Feb 2, 2026	36.08	36.08	35.50	35.58	35.58	-1.06%	136,166
Feb 1, 2026	36.10	36.12	35.80	35.96	35.96	-0.22%	73,792
Jan 29, 2026	36.26	36.26	35.80	36.04	36.04	-0.44%	120,037
Jan 28, 2026	36.38	36.50	36.10	36.20	36.20	-0.06%	64,237
Jan 27, 2026	36.18	36.40	36.10	36.22	36.22	0.28%	125,863
Jan 26, 2026	35.98	36.12	35.86	36.12	36.12	0.39%	122,669
Jan 25, 2026	35.34	36.00	35.34	35.98	35.98	1.93%	114,952
Jan 22, 2026	35.50	35.54	35.26	35.30	35.30	-0.06%	84,206
Jan 21, 2026	35.20	35.32	35.00	35.32	35.32	0.34%	73,727
Jan 20, 2026	35.56	35.60	35.10	35.20	35.20	-1.07%	220,780
Jan 19, 2026	35.54	35.58	35.22	35.58	35.58	0.06%	93,095
Jan 18, 2026	35.70	35.76	35.40	35.56	35.56	-0.78%	81,369
Jan 15, 2026	35.24	35.84	35.00	35.84	35.84	1.76%	131,140
Jan 14, 2026	35.24	35.60	35.18	35.22	35.22	0.11%	56,966
Jan 13, 2026	35.26	35.60	35.18	35.18	35.18	-0.23%	96,437
Jan 12, 2026	34.86	35.26	34.86	35.26	35.26	0.69%	70,520
Jan 11, 2026	34.36	35.10	34.30	35.02	35.02	1.92%	88,518
Jan 8, 2026	34.40	34.52	34.16	34.36	34.36	-0.12%	70,753
Jan 7, 2026	34.36	34.68	34.18	34.40	34.40	1.06%	78,807
Jan 6, 2026	34.16	34.36	33.92	34.04	34.04	-0.29%	109,829
Jan 5, 2026	34.38	34.44	34.00	34.14	34.14	-0.64%	96,871