Southern Province Cement Company (TADAWUL:3050)
Saudi Arabia · Delayed Price · Currency is SAR 26.62
-0.30 (-1.11%)
Oct 8, 2025, 2:44 PM AST
TADAWUL:3050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 26.98 | 26.98 | 26.52 | 26.60 | 26.60 | -1.19% | 97,205 |
| Oct 7, 2025 | 26.90 | 26.98 | 26.76 | 26.92 | 26.92 | 0.45% | 106,124 |
| Oct 6, 2025 | 26.94 | 27.04 | 26.80 | 26.80 | 26.80 | -0.67% | 81,739 |
| Oct 5, 2025 | 27.00 | 27.08 | 26.88 | 26.98 | 26.98 | 0.30% | 53,707 |
| Oct 2, 2025 | 27.10 | 27.32 | 26.90 | 26.90 | 26.90 | -0.96% | 90,896 |
| Oct 1, 2025 | 27.24 | 27.38 | 27.16 | 27.16 | 27.16 | -0.22% | 111,287 |
| Sep 30, 2025 | 27.32 | 27.44 | 27.20 | 27.22 | 27.22 | -0.87% | 111,287 |
| Sep 29, 2025 | 27.10 | 27.50 | 27.04 | 27.46 | 27.46 | 1.70% | 121,095 |
| Sep 28, 2025 | 26.96 | 27.12 | 26.82 | 27.00 | 27.00 | 0.37% | 94,521 |
| Sep 25, 2025 | 27.80 | 27.80 | 26.84 | 26.90 | 26.90 | -2.39% | 81,408 |
| Sep 24, 2025 | 26.74 | 28.00 | 26.74 | 27.56 | 27.56 | 3.14% | 253,526 |
| Sep 22, 2025 | 26.80 | 26.80 | 26.64 | 26.72 | 26.72 | -0.30% | 23,244 |
| Sep 21, 2025 | 26.80 | 26.98 | 26.52 | 26.80 | 26.80 | - | 62,385 |
| Sep 18, 2025 | 26.50 | 26.96 | 26.38 | 26.80 | 26.80 | 0.75% | 163,549 |
| Sep 17, 2025 | 25.96 | 26.60 | 25.96 | 26.60 | 26.60 | 2.47% | 115,739 |
| Sep 16, 2025 | 25.62 | 25.96 | 25.62 | 25.96 | 25.96 | 1.33% | 38,429 |
| Sep 15, 2025 | 25.56 | 25.76 | 25.56 | 25.62 | 25.62 | -0.62% | 18,536 |
| Sep 14, 2025 | 25.60 | 25.90 | 25.48 | 25.78 | 25.78 | -0.08% | 42,937 |
| Sep 11, 2025 | 25.60 | 25.84 | 25.60 | 25.80 | 25.80 | 0.94% | 29,279 |
| Sep 10, 2025 | 25.52 | 25.76 | 25.52 | 25.56 | 25.56 | -1.16% | 25,175 |
| Sep 9, 2025 | 25.56 | 25.86 | 25.44 | 25.86 | 25.86 | 1.17% | 41,303 |
| Sep 8, 2025 | 25.62 | 25.70 | 25.36 | 25.56 | 25.56 | -0.78% | 37,368 |
| Sep 7, 2025 | 25.70 | 25.78 | 25.60 | 25.76 | 25.76 | 0.31% | 15,250 |
| Sep 4, 2025 | 25.44 | 25.74 | 25.44 | 25.68 | 25.68 | 0.94% | 46,019 |
| Sep 3, 2025 | 25.78 | 25.88 | 25.44 | 25.44 | 25.44 | -1.17% | 159,638 |
| Sep 2, 2025 | 25.50 | 25.80 | 25.26 | 25.74 | 25.74 | 0.94% | 91,544 |
| Sep 1, 2025 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | -1.16% | 66,225 |
| Aug 31, 2025 | 26.02 | 26.02 | 25.80 | 25.80 | 25.80 | -0.39% | 46,412 |
| Aug 28, 2025 | 26.10 | 26.12 | 25.86 | 25.90 | 25.90 | - | 55,910 |
| Aug 27, 2025 | 26.22 | 26.40 | 25.90 | 25.90 | 25.90 | -0.46% | 102,418 |
| Aug 26, 2025 | 26.14 | 26.40 | 26.02 | 26.02 | 26.02 | -0.46% | 178,236 |
| Aug 25, 2025 | 26.02 | 26.14 | 25.82 | 26.14 | 26.14 | 0.38% | 91,376 |
| Aug 24, 2025 | 26.00 | 26.40 | 25.94 | 26.04 | 26.04 | 0.39% | 53,797 |
| Aug 21, 2025 | 26.00 | 26.16 | 25.84 | 25.94 | 25.94 | -0.23% | 86,619 |
| Aug 20, 2025 | 26.10 | 26.24 | 25.96 | 26.00 | 26.00 | -0.69% | 35,895 |
| Aug 19, 2025 | 26.16 | 26.38 | 26.14 | 26.18 | 26.18 | -0.08% | 43,020 |
| Aug 18, 2025 | 26.30 | 26.38 | 26.06 | 26.20 | 26.20 | - | 75,098 |
| Aug 17, 2025 | 26.02 | 26.34 | 26.00 | 26.20 | 26.20 | 0.69% | 45,277 |
| Aug 14, 2025 | 25.84 | 26.20 | 25.82 | 26.02 | 26.02 | 0.70% | 52,819 |
| Aug 13, 2025 | 25.76 | 26.00 | 25.76 | 25.84 | 25.84 | 0.54% | 34,301 |
| Aug 12, 2025 | 26.08 | 26.10 | 25.54 | 25.70 | 25.70 | -1.00% | 79,753 |
| Aug 11, 2025 | 26.60 | 26.60 | 25.94 | 25.96 | 25.96 | -2.41% | 59,104 |
| Aug 10, 2025 | 26.60 | 26.62 | 26.44 | 26.60 | 26.60 | - | 36,927 |
| Aug 7, 2025 | 26.78 | 26.78 | 26.44 | 26.60 | 26.60 | -0.75% | 88,755 |
| Aug 6, 2025 | 26.70 | 26.80 | 26.50 | 26.80 | 26.80 | 1.06% | 58,769 |
| Aug 5, 2025 | 26.32 | 26.66 | 26.28 | 26.52 | 26.52 | 0.76% | 67,731 |
| Aug 4, 2025 | 26.22 | 26.50 | 26.08 | 26.32 | 26.32 | 0.77% | 27,597 |
| Aug 3, 2025 | 26.30 | 26.30 | 25.96 | 26.12 | 26.12 | -0.68% | 36,041 |
| Jul 31, 2025 | 26.20 | 26.30 | 25.90 | 26.30 | 26.30 | 0.69% | 73,484 |
| Jul 30, 2025 | 26.36 | 26.36 | 26.00 | 26.12 | 26.12 | -0.91% | 64,434 |