Saudi Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	31.60	31.68	31.30	31.34	30.39	-0.82%	149,319
Jun 3, 2026	31.98	32.02	31.50	31.60	30.64	-1.06%	208,498
Jun 2, 2026	32.12	32.32	31.90	31.94	30.97	-0.56%	125,729
Jun 1, 2026	32.02	32.20	31.74	32.12	31.14	0.37%	90,477
May 31, 2026	32.00	32.16	31.84	32.00	31.03	-	72,610
May 21, 2026	31.96	32.14	31.60	32.00	31.03	0.57%	232,059
May 20, 2026	31.88	32.04	31.80	31.82	30.85	-0.81%	183,970
May 19, 2026	32.08	32.22	32.00	32.08	31.11	-0.56%	61,222
May 18, 2026	32.50	32.54	32.10	32.26	31.28	-0.74%	203,216
May 17, 2026	32.60	32.80	32.42	32.50	31.51	-0.25%	73,532
May 14, 2026	33.02	33.44	32.58	32.58	31.59	-1.27%	202,021
May 13, 2026	33.40	33.40	33.00	33.00	32.00	-0.30%	63,177
May 12, 2026	33.42	33.48	33.08	33.10	32.09	-0.66%	142,190
May 11, 2026	33.50	33.76	33.22	33.32	32.31	-0.42%	130,213
May 10, 2026	33.10	33.80	33.10	33.46	32.44	1.09%	64,161
May 7, 2026	32.84	33.30	32.62	33.10	32.09	0.85%	167,804
May 6, 2026	33.04	33.08	32.72	32.82	31.82	-0.73%	133,132
May 5, 2026	33.48	33.52	32.94	33.06	32.06	-1.25%	146,889
May 4, 2026	33.84	33.86	33.42	33.48	32.46	-1.06%	142,058
May 3, 2026	33.72	33.90	33.72	33.84	32.81	-0.65%	96,754
Apr 30, 2026	34.28	34.28	33.72	34.06	33.03	0.59%	233,200
Apr 29, 2026	34.68	34.72	34.50	34.66	32.83	-	169,632
Apr 28, 2026	34.48	34.80	34.40	34.66	32.83	0.87%	132,564
Apr 27, 2026	34.18	34.38	34.04	34.36	32.55	0.59%	100,461
Apr 26, 2026	34.06	34.28	34.04	34.16	32.36	0.35%	48,454
Apr 23, 2026	34.34	34.52	33.98	34.04	32.24	-0.87%	198,862
Apr 22, 2026	34.52	34.60	34.34	34.34	32.53	-0.52%	49,577
Apr 21, 2026	34.40	34.62	34.40	34.52	32.70	0.41%	77,791
Apr 20, 2026	34.52	34.56	34.28	34.38	32.57	-0.52%	87,769
Apr 19, 2026	34.50	34.64	34.50	34.56	32.74	0.17%	49,609