Southern Province Cement Company (TADAWUL:3050)
Saudi Arabia · Delayed Price · Currency is SAR 25.84
+0.14 (0.54%)
Aug 13, 2025, 3:10 PM AST
TADAWUL:3050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.76 | 26.00 | 25.76 | 25.94 | 25.94 | 0.93% | 22,846 |
| 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 |
| Jul 29, 2025 | 26.40 | 26.44 | 26.28 | 26.36 | 26.36 | -0.23% | 50,791 |
| Jul 28, 2025 | 26.58 | 26.66 | 26.40 | 26.42 | 26.42 | -0.38% | 98,827 |
| Jul 27, 2025 | 26.68 | 26.80 | 26.50 | 26.52 | 26.52 | -0.60% | 50,583 |
| Jul 24, 2025 | 26.62 | 26.90 | 26.60 | 26.68 | 26.68 | 0.30% | 74,020 |
| Jul 23, 2025 | 26.74 | 26.82 | 26.44 | 26.60 | 26.60 | -0.08% | 41,937 |
| Jul 22, 2025 | 26.88 | 26.98 | 26.50 | 26.62 | 26.62 | -1.19% | 57,614 |
| Jul 21, 2025 | 27.14 | 27.14 | 26.86 | 26.94 | 26.94 | -0.74% | 71,964 |
| Jul 20, 2025 | 27.22 | 27.42 | 27.00 | 27.14 | 27.14 | -0.29% | 72,897 |
| Jul 17, 2025 | 27.16 | 27.34 | 27.14 | 27.22 | 27.22 | 0.22% | 48,834 |
| Jul 16, 2025 | 27.30 | 27.36 | 27.00 | 27.16 | 27.16 | -0.88% | 121,887 |
| Jul 15, 2025 | 27.46 | 27.62 | 27.24 | 27.40 | 27.40 | -0.22% | 101,765 |
| Jul 14, 2025 | 27.88 | 27.88 | 27.44 | 27.46 | 27.46 | -1.58% | 105,818 |
| Jul 13, 2025 | 27.90 | 27.94 | 27.80 | 27.90 | 27.90 | -0.07% | 20,980 |
| Jul 10, 2025 | 27.80 | 27.98 | 27.76 | 27.92 | 27.92 | -0.07% | 78,595 |
| Jul 9, 2025 | 28.20 | 28.20 | 27.86 | 27.94 | 27.94 | -0.78% | 120,368 |
| Jul 8, 2025 | 28.28 | 28.36 | 28.10 | 28.16 | 28.16 | -0.49% | 71,433 |
| Jul 7, 2025 | 28.58 | 28.58 | 28.28 | 28.30 | 28.30 | -0.98% | 80,217 |
| Jul 6, 2025 | 28.86 | 28.90 | 28.42 | 28.58 | 28.58 | -0.97% | 49,856 |
| Jul 3, 2025 | 28.86 | 29.08 | 28.74 | 28.86 | 28.86 | - | 56,471 |
| Jul 2, 2025 | 29.18 | 29.18 | 28.80 | 28.86 | 28.86 | -1.10% | 44,929 |
| Jul 1, 2025 | 28.80 | 29.18 | 28.60 | 29.18 | 29.18 | 1.60% | 73,307 |
| Jun 30, 2025 | 28.78 | 28.84 | 28.50 | 28.72 | 28.72 | -0.62% | 50,121 |
| Jun 29, 2025 | 29.08 | 29.08 | 28.46 | 28.90 | 28.90 | 1.58% | 51,386 |
| Jun 26, 2025 | 28.15 | 28.45 | 28.05 | 28.45 | 28.45 | 1.79% | 41,411 |
| Jun 25, 2025 | 27.80 | 28.20 | 27.60 | 27.95 | 27.95 | 0.54% | 57,791 |
| Jun 24, 2025 | 27.50 | 27.95 | 27.50 | 27.80 | 27.80 | 1.46% | 121,056 |
| Jun 23, 2025 | 27.20 | 27.45 | 27.20 | 27.40 | 27.40 | 0.18% | 42,843 |
| Jun 22, 2025 | 27.45 | 27.75 | 27.10 | 27.35 | 27.35 | -0.18% | 94,406 |
| Jun 19, 2025 | 27.90 | 27.95 | 27.15 | 27.40 | 27.40 | -5.19% | 235,313 |
| Jun 18, 2025 | 28.65 | 28.95 | 28.40 | 28.90 | 28.20 | 0.52% | 79,680 |
| Jun 17, 2025 | 28.85 | 30.00 | 28.70 | 28.75 | 28.05 | -0.35% | 73,867 |
| Jun 16, 2025 | 27.95 | 29.00 | 27.95 | 28.85 | 28.15 | 3.22% | 50,297 |
| Jun 15, 2025 | 27.05 | 28.40 | 27.05 | 27.95 | 27.27 | -1.76% | 65,138 |
| Jun 12, 2025 | 29.40 | 29.40 | 28.45 | 28.45 | 27.76 | -3.23% | 66,055 |
| Jun 11, 2025 | 29.30 | 29.65 | 29.30 | 29.40 | 28.69 | -1.01% | 36,301 |
| May 29, 2025 | 29.60 | 29.90 | 29.55 | 29.70 | 28.98 | 0.68% | 62,191 |
| May 28, 2025 | 29.20 | 30.10 | 29.20 | 29.50 | 28.79 | 0.51% | 85,979 |
| May 27, 2025 | 29.70 | 29.70 | 29.15 | 29.35 | 28.64 | -0.17% | 35,638 |
| May 26, 2025 | 29.85 | 29.85 | 29.05 | 29.40 | 28.69 | -1.18% | 62,380 |