Saudi Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	31.96	32.14	31.60	32.00	32.00	0.57%	232,059
May 20, 2026	31.88	32.04	31.80	31.82	31.82	-0.81%	183,970
May 19, 2026	32.08	32.22	32.00	32.08	32.08	-0.56%	61,222
May 18, 2026	32.50	32.54	32.10	32.26	32.26	-0.74%	203,216
May 17, 2026	32.60	32.80	32.42	32.50	32.50	-0.25%	73,532
May 14, 2026	33.02	33.44	32.58	32.58	32.58	-1.27%	202,021
May 13, 2026	33.40	33.40	33.00	33.00	33.00	-0.30%	63,177
May 12, 2026	33.42	33.48	33.08	33.10	33.10	-0.66%	142,190
May 11, 2026	33.50	33.76	33.22	33.32	33.32	-0.42%	130,213
May 10, 2026	33.10	33.80	33.10	33.46	33.46	1.09%	64,161
May 7, 2026	32.84	33.30	32.62	33.10	33.10	0.85%	167,804
May 6, 2026	33.04	33.08	32.72	32.82	32.82	-0.73%	133,132
May 5, 2026	33.48	33.52	32.94	33.06	33.06	-1.25%	146,889
May 4, 2026	33.84	33.86	33.42	33.48	33.48	-1.06%	142,058
May 3, 2026	33.72	33.90	33.72	33.84	33.84	-0.65%	96,754
Apr 30, 2026	34.28	34.28	33.72	34.06	34.06	0.59%	233,200
Apr 29, 2026	34.68	34.72	34.50	34.66	33.86	-	169,632
Apr 28, 2026	34.48	34.80	34.40	34.66	33.86	0.87%	132,564
Apr 27, 2026	34.18	34.38	34.04	34.36	33.57	0.59%	100,461
Apr 26, 2026	34.06	34.28	34.04	34.16	33.37	0.35%	48,454
Apr 23, 2026	34.34	34.52	33.98	34.04	33.25	-0.87%	198,862
Apr 22, 2026	34.52	34.60	34.34	34.34	33.55	-0.52%	49,577
Apr 21, 2026	34.40	34.62	34.40	34.52	33.72	0.41%	77,791
Apr 20, 2026	34.52	34.56	34.28	34.38	33.59	-0.52%	87,769
Apr 19, 2026	34.50	34.64	34.50	34.56	33.76	0.17%	49,609
Apr 16, 2026	35.02	35.02	34.42	34.50	33.70	-1.48%	282,889
Apr 15, 2026	35.06	35.16	34.96	35.02	34.21	-0.11%	87,293
Apr 14, 2026	35.12	35.24	34.96	35.06	34.25	-0.17%	101,508
Apr 13, 2026	35.00	35.20	34.76	35.12	34.31	-0.34%	117,258
Apr 12, 2026	34.60	35.34	34.60	35.24	34.43	1.85%	161,924
Apr 9, 2026	34.82	34.82	34.46	34.60	33.80	-0.12%	61,105
Apr 8, 2026	34.60	34.76	34.58	34.64	33.84	1.52%	103,077
Apr 7, 2026	34.70	34.74	34.10	34.12	33.33	-1.95%	99,098
Apr 6, 2026	34.82	34.92	34.70	34.80	34.00	-0.06%	50,761
Apr 5, 2026	34.64	34.84	34.58	34.82	34.02	0.52%	79,291
Apr 2, 2026	34.82	34.82	34.60	34.64	33.84	-0.52%	94,345
Apr 1, 2026	34.74	34.90	34.74	34.82	34.02	0.29%	138,793
Mar 31, 2026	34.56	34.72	34.30	34.72	33.92	0.40%	170,071
Mar 30, 2026	34.34	34.78	34.30	34.58	33.78	0.70%	166,552
Mar 29, 2026	34.60	34.78	34.34	34.34	33.55	-0.75%	130,265
Mar 26, 2026	34.34	35.00	34.34	34.60	33.80	0.64%	178,619
Mar 25, 2026	33.82	34.40	33.78	34.38	33.59	3.00%	215,267
Mar 24, 2026	34.48	34.80	33.38	33.38	32.61	-3.19%	1,297,835
Mar 16, 2026	33.08	34.76	33.08	34.48	33.68	4.11%	308,162
Mar 15, 2026	33.08	33.44	33.06	33.12	32.35	-1.08%	86,984
Mar 12, 2026	33.50	33.58	33.12	33.48	32.71	-0.12%	126,619
Mar 11, 2026	33.12	33.54	33.04	33.52	32.75	1.21%	61,970
Mar 10, 2026	32.68	33.12	32.40	33.12	32.35	1.28%	105,681
Mar 9, 2026	32.82	33.20	32.70	32.70	31.94	-0.61%	120,933
Mar 8, 2026	32.98	33.10	32.70	32.90	32.14	-0.24%	177,253