Saudi Cement Company (TADAWUL:3030)
Saudi Arabia · Delayed Price · Currency is SAR 38.28
-0.10 (-0.26%)
Sep 4, 2025, 3:19 PM AST
Saudi Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 38.36 | 38.40 | 38.14 | 38.28 | 38.28 | -0.26% | 136,378 |
| Sep 3, 2025 | 38.70 | 38.84 | 38.26 | 38.38 | 38.38 | -0.78% | 130,671 |
| Sep 2, 2025 | 38.40 | 38.68 | 38.30 | 38.68 | 38.68 | 0.99% | 109,252 |
| Sep 1, 2025 | 39.02 | 39.02 | 38.30 | 38.30 | 38.30 | -1.85% | 128,939 |
| Aug 31, 2025 | 38.90 | 39.14 | 38.46 | 39.02 | 39.02 | 0.31% | 92,111 |
| Aug 28, 2025 | 38.80 | 38.96 | 38.70 | 38.90 | 38.90 | 0.15% | 58,472 |
| Aug 27, 2025 | 39.00 | 39.10 | 38.82 | 38.84 | 38.84 | -0.41% | 58,909 |
| Aug 26, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | 1.56% | 98,341 |
| Aug 25, 2025 | 38.68 | 38.80 | 38.40 | 38.40 | 38.40 | -1.03% | 126,940 |
| Aug 24, 2025 | 38.68 | 38.88 | 38.56 | 38.80 | 38.80 | 0.78% | 119,792 |
| Aug 21, 2025 | 38.98 | 38.98 | 38.42 | 38.50 | 38.50 | -1.28% | 190,288 |
| Aug 20, 2025 | 38.90 | 39.28 | 38.88 | 39.00 | 39.00 | 0.26% | 123,549 |
| Aug 19, 2025 | 38.90 | 39.10 | 38.82 | 38.90 | 38.90 | -0.36% | 85,547 |
| Aug 18, 2025 | 38.98 | 39.04 | 38.78 | 39.04 | 39.04 | 0.36% | 77,275 |
| Aug 17, 2025 | 39.16 | 39.16 | 38.86 | 38.90 | 38.90 | -0.56% | 62,504 |
| Aug 14, 2025 | 38.80 | 39.28 | 38.70 | 39.12 | 39.12 | 0.82% | 101,746 |
| 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 |