Saudi Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	27.46	27.68	27.46	27.58	27.58	0.44%	135,568
Sep 22, 2026	27.32	27.46	27.28	27.46	27.46	0.51%	69,167
Sep 21, 2026	27.44	27.46	27.30	27.32	27.32	-0.44%	90,905
Sep 20, 2026	27.70	27.70	27.34	27.44	27.44	-0.80%	120,727
Sep 17, 2026	27.72	27.92	27.66	27.66	27.66	-0.36%	181,565
Sep 16, 2026	27.88	27.92	27.70	27.76	27.76	-0.43%	78,057
Sep 15, 2026	28.02	28.04	27.80	27.88	27.88	-0.50%	147,067
Sep 14, 2026	28.04	28.22	27.96	28.02	28.02	-0.64%	80,757
Sep 13, 2026	28.02	28.20	27.92	28.20	28.20	0.43%	141,839
Sep 10, 2026	28.24	28.32	28.02	28.08	28.08	-0.71%	179,087
Sep 9, 2026	28.26	28.40	28.22	28.28	28.28	-0.42%	110,658
Sep 8, 2026	28.36	28.44	28.12	28.40	28.40	0.28%	110,254
Sep 7, 2026	28.48	28.52	28.30	28.32	28.32	-0.56%	128,442
Sep 6, 2026	28.42	28.54	28.38	28.48	28.48	0.21%	141,964
Sep 3, 2026	28.54	28.58	28.36	28.42	28.42	-0.21%	137,309
Sep 2, 2026	28.58	28.64	28.40	28.48	28.48	-0.35%	164,295
Sep 1, 2026	28.78	28.78	28.38	28.58	28.58	0.63%	253,107
Aug 31, 2026	28.80	28.90	28.40	28.40	28.40	-1.59%	304,166
Aug 30, 2026	28.96	28.98	28.74	28.86	28.86	-0.35%	123,609
Aug 27, 2026	28.90	29.10	28.88	28.96	28.96	0.21%	207,365
Aug 26, 2026	28.80	29.04	28.78	28.90	28.90	0.49%	142,250
Aug 25, 2026	28.90	28.98	28.76	28.76	28.76	-0.21%	229,902
Aug 24, 2026	28.80	28.94	28.64	28.82	28.82	0.56%	165,492
Aug 23, 2026	28.92	28.92	28.38	28.66	28.66	1.20%	130,743
Aug 20, 2026	28.10	28.40	28.08	28.32	28.32	0.93%	217,653
Aug 19, 2026	28.18	28.18	27.94	28.06	28.06	0.21%	53,737
Aug 18, 2026	28.00	28.18	27.92	28.00	28.00	-0.14%	119,718
Aug 17, 2026	27.98	28.18	27.98	28.04	28.04	0.21%	113,035
Aug 16, 2026	27.90	28.18	27.90	27.98	27.98	0.29%	240,718
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