Saudi Cement Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	24.50	24.81	24.40	24.73	24.73	2.32%	278,864
Nov 4, 2026	24.22	24.54	24.02	24.17	24.17	-0.17%	221,357
Nov 3, 2026	24.20	24.24	23.84	24.21	24.21	-0.04%	193,197
Nov 2, 2026	24.31	24.50	24.15	24.22	24.22	-0.49%	186,169
Nov 1, 2026	24.82	24.82	24.20	24.34	24.34	-1.93%	183,018
Oct 29, 2026	25.16	25.18	24.60	24.82	24.82	-1.19%	134,472
Oct 28, 2026	24.94	25.22	24.36	25.12	25.12	1.09%	282,145
Oct 27, 2026	24.85	25.24	24.52	24.85	24.85	0.40%	1,221,338
Oct 26, 2026	26.40	26.40	24.44	24.75	24.75	3.13%	577,284
Oct 25, 2026	24.60	24.83	23.88	24.00	24.00	-3.50%	265,616
Oct 22, 2026	25.24	25.24	24.52	24.87	24.87	-1.47%	264,004
Oct 21, 2026	25.32	25.50	25.18	25.24	25.24	-0.47%	107,026
Oct 20, 2026	25.74	25.74	25.20	25.36	25.36	-2.31%	245,039
Oct 19, 2026	26.24	26.24	25.90	25.96	25.96	-0.99%	199,821
Oct 18, 2026	25.60	26.24	25.60	26.22	26.22	2.42%	109,213
Oct 15, 2026	25.84	25.84	25.50	25.60	25.60	-0.93%	213,075
Oct 14, 2026	25.94	25.94	25.68	25.84	25.84	-0.39%	184,992
Oct 13, 2026	26.16	26.38	25.90	25.94	25.94	-0.84%	106,458
Oct 12, 2026	26.74	26.78	25.92	26.16	26.16	-2.32%	220,727
Oct 11, 2026	26.96	27.00	26.44	26.78	26.78	-0.67%	77,875
Oct 8, 2026	27.00	27.00	26.74	26.96	26.96	-0.15%	101,869
Oct 7, 2026	27.04	27.18	26.88	27.00	27.00	-0.30%	62,753
Oct 6, 2026	26.80	27.10	26.70	27.08	27.08	1.04%	70,184
Oct 5, 2026	27.08	27.14	26.54	26.80	26.80	-1.03%	97,234
Oct 4, 2026	26.66	27.18	26.64	27.08	27.08	1.65%	192,900
Oct 1, 2026	26.50	26.78	26.32	26.64	26.64	1.06%	151,817
Sep 30, 2026	26.60	26.80	26.28	26.36	26.36	-0.68%	219,926
Sep 29, 2026	27.22	27.26	26.54	26.54	26.54	-2.50%	279,329
Sep 28, 2026	27.70	27.74	27.18	27.22	27.22	-1.87%	152,399
Sep 27, 2026	27.58	27.88	27.40	27.74	27.74	0.58%	85,037
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