Saudi Cement Company (TADAWUL:3030)
Saudi Arabia · Delayed Price · Currency is SAR 27.90
+0.08 (0.29%)
Aug 13, 2026, 3:17 PM AST
Saudi Cement Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 27.84 | 28.06 | 27.70 | 27.90 | 27.90 | 0.29% | 172,771 |
| Aug 12, 2026 | 28.06 | 28.10 | 27.82 | 27.82 | 27.82 | -0.78% | 181,242 |
| Aug 11, 2026 | 28.18 | 28.28 | 27.96 | 28.04 | 28.04 | -0.50% | 314,841 |
| Aug 10, 2026 | 28.50 | 28.54 | 28.10 | 28.18 | 28.18 | -0.42% | 173,352 |
| Aug 9, 2026 | 28.22 | 28.40 | 28.16 | 28.30 | 28.30 | 0.71% | 119,514 |
| Aug 6, 2026 | 28.20 | 28.28 | 28.02 | 28.10 | 28.10 | -0.43% | 201,429 |
| Aug 5, 2026 | 28.40 | 28.46 | 28.10 | 28.22 | 28.22 | -0.77% | 201,197 |
| Aug 4, 2026 | 28.46 | 28.50 | 28.10 | 28.44 | 28.44 | - | 221,762 |
| Aug 3, 2026 | 28.20 | 28.60 | 28.10 | 28.44 | 28.44 | 0.14% | 283,283 |
| Aug 2, 2026 | 28.44 | 28.50 | 28.16 | 28.40 | 28.40 | - | 177,792 |
| Jul 30, 2026 | 28.70 | 28.70 | 28.38 | 28.40 | 28.40 | -1.05% | 98,898 |
| Jul 29, 2026 | 29.00 | 29.00 | 28.40 | 28.70 | 28.70 | -1.03% | 193,912 |
| Jul 28, 2026 | 29.32 | 29.32 | 28.82 | 29.00 | 29.00 | -1.09% | 137,837 |
| Jul 27, 2026 | 29.58 | 29.58 | 29.18 | 29.32 | 29.32 | -0.88% | 130,098 |
| Jul 26, 2026 | 29.56 | 29.76 | 29.44 | 29.58 | 29.58 | 0.07% | 67,702 |
| Jul 23, 2026 | 29.68 | 29.68 | 29.40 | 29.56 | 29.56 | -0.40% | 89,606 |
| Jul 22, 2026 | 29.50 | 29.72 | 29.42 | 29.68 | 29.68 | 0.61% | 61,868 |
| Jul 21, 2026 | 29.58 | 29.64 | 29.42 | 29.50 | 29.50 | -0.27% | 97,304 |
| Jul 20, 2026 | 29.92 | 29.92 | 29.56 | 29.58 | 29.58 | -1.07% | 123,387 |
| Jul 19, 2026 | 30.00 | 30.00 | 29.60 | 29.90 | 29.90 | -0.33% | 155,866 |
| Jul 16, 2026 | 30.04 | 30.16 | 29.92 | 30.00 | 30.00 | -0.13% | 93,323 |
| Jul 15, 2026 | 30.04 | 30.20 | 30.00 | 30.04 | 30.04 | - | 69,404 |
| Jul 14, 2026 | 30.42 | 30.44 | 30.04 | 30.04 | 30.04 | -1.12% | 119,386 |
| Jul 13, 2026 | 30.02 | 30.54 | 30.00 | 30.38 | 30.38 | 1.27% | 145,961 |
| Jul 12, 2026 | 30.04 | 30.10 | 30.00 | 30.00 | 30.00 | -0.13% | 92,695 |
| Jul 9, 2026 | 30.04 | 30.18 | 29.96 | 30.04 | 30.04 | - | 103,036 |
| Jul 8, 2026 | 30.10 | 30.10 | 30.00 | 30.04 | 30.04 | -0.20% | 69,793 |
| Jul 7, 2026 | 30.20 | 30.20 | 30.04 | 30.10 | 30.10 | -0.40% | 67,148 |
| Jul 6, 2026 | 30.10 | 30.22 | 30.02 | 30.22 | 30.22 | 0.47% | 108,730 |
| Jul 5, 2026 | 30.26 | 30.26 | 30.02 | 30.08 | 30.08 | -0.59% | 104,658 |
| Jul 2, 2026 | 30.22 | 30.38 | 30.10 | 30.26 | 30.26 | 0.20% | 131,910 |
| Jul 1, 2026 | 30.58 | 30.62 | 30.20 | 30.20 | 30.20 | -0.40% | 143,946 |
| Jun 30, 2026 | 30.70 | 30.72 | 30.30 | 30.32 | 30.32 | -1.24% | 190,389 |
| Jun 29, 2026 | 31.12 | 31.12 | 30.70 | 30.70 | 30.70 | -0.97% | 137,496 |
| Jun 28, 2026 | 31.10 | 31.24 | 30.94 | 31.00 | 31.00 | -0.32% | 107,482 |
| Jun 25, 2026 | 31.10 | 31.26 | 30.96 | 31.10 | 31.10 | 0.19% | 140,692 |
| Jun 24, 2026 | 30.50 | 31.04 | 30.50 | 31.04 | 31.04 | 1.77% | 142,724 |
| Jun 23, 2026 | 30.98 | 30.98 | 30.50 | 30.50 | 30.50 | -1.55% | 196,304 |
| Jun 22, 2026 | 30.84 | 30.98 | 30.78 | 30.98 | 30.98 | 0.26% | 61,677 |
| Jun 21, 2026 | 31.16 | 31.16 | 30.80 | 30.90 | 30.90 | -0.83% | 124,499 |
| Jun 18, 2026 | 31.36 | 31.50 | 31.14 | 31.16 | 31.16 | -0.70% | 181,747 |
| Jun 17, 2026 | 31.54 | 31.76 | 31.26 | 31.38 | 31.38 | -1.33% | 314,651 |
| Jun 16, 2026 | 33.42 | 33.64 | 32.66 | 32.80 | 31.80 | -1.86% | 636,460 |
| Jun 15, 2026 | 31.78 | 33.44 | 31.76 | 33.42 | 32.40 | 6.98% | 889,412 |
| Jun 14, 2026 | 31.14 | 31.38 | 31.14 | 31.24 | 30.29 | 0.39% | 76,618 |
| Jun 11, 2026 | 31.18 | 31.26 | 30.86 | 31.12 | 30.17 | -0.19% | 140,720 |
| Jun 10, 2026 | 31.38 | 31.40 | 31.10 | 31.18 | 30.23 | -0.64% | 79,839 |
| Jun 9, 2026 | 31.18 | 31.60 | 31.00 | 31.38 | 30.43 | 1.49% | 355,249 |
| Jun 8, 2026 | 31.48 | 31.48 | 30.90 | 30.92 | 29.98 | -1.34% | 208,262 |
| Jun 7, 2026 | 31.28 | 31.44 | 31.06 | 31.34 | 30.39 | - | 104,879 |