Southern Province Cement Company (TADAWUL:3050)
Saudi Arabia · Delayed Price · Currency is SAR 22.45
-0.12 (-0.53%)
Jan 21, 2026, 1:05 PM AST
TADAWUL:3050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | - | - | 550 |
| Jan 20, 2026 | 22.82 | 22.82 | 22.57 | 22.57 | 22.57 | -1.14% | 32,580 |
| Jan 19, 2026 | 22.77 | 22.92 | 22.62 | 22.83 | 22.83 | -0.39% | 39,791 |
| Jan 18, 2026 | 22.64 | 22.95 | 22.59 | 22.92 | 22.92 | 1.24% | 93,763 |
| Jan 15, 2026 | 22.66 | 22.85 | 22.50 | 22.64 | 22.64 | -0.09% | 47,975 |
| Jan 14, 2026 | 22.43 | 22.98 | 22.43 | 22.66 | 22.66 | 1.03% | 90,672 |
| Jan 13, 2026 | 22.40 | 22.70 | 22.37 | 22.43 | 22.43 | 0.09% | 89,318 |
| Jan 12, 2026 | 22.30 | 22.47 | 22.28 | 22.41 | 22.41 | 1.22% | 65,426 |
| Jan 11, 2026 | 21.68 | 22.49 | 21.68 | 22.14 | 22.14 | 2.12% | 76,689 |
| Jan 8, 2026 | 21.67 | 21.77 | 21.46 | 21.68 | 21.68 | 0.05% | 24,999 |
| Jan 7, 2026 | 21.50 | 21.87 | 21.50 | 21.67 | 21.67 | 1.26% | 51,162 |
| Jan 6, 2026 | 21.36 | 21.60 | 21.30 | 21.40 | 21.40 | 0.19% | 30,717 |
| Jan 5, 2026 | 21.64 | 21.77 | 21.30 | 21.36 | 21.36 | -1.29% | 58,354 |
| Jan 4, 2026 | 22.40 | 22.40 | 21.60 | 21.64 | 21.64 | -3.57% | 67,178 |
| Jan 1, 2026 | 22.04 | 22.52 | 22.04 | 22.44 | 22.44 | 0.58% | 24,149 |
| Dec 31, 2025 | 21.86 | 22.50 | 21.86 | 22.31 | 22.06 | 2.06% | 76,286 |
| Dec 30, 2025 | 21.90 | 22.12 | 21.78 | 21.86 | 21.61 | 0.37% | 92,214 |
| Dec 29, 2025 | 21.80 | 21.95 | 21.65 | 21.78 | 21.54 | -0.05% | 42,705 |
| Dec 28, 2025 | 21.88 | 22.00 | 21.70 | 21.79 | 21.55 | -0.32% | 37,449 |
| Dec 25, 2025 | 21.90 | 22.04 | 21.84 | 21.86 | 21.61 | -0.55% | 12,685 |
| Dec 24, 2025 | 22.10 | 22.10 | 21.85 | 21.98 | 21.73 | -0.54% | 43,190 |
| Dec 23, 2025 | 21.84 | 22.15 | 21.72 | 22.10 | 21.85 | 1.56% | 85,373 |
| Dec 22, 2025 | 21.99 | 22.00 | 21.75 | 21.76 | 21.52 | -1.09% | 69,380 |
| Dec 21, 2025 | 21.85 | 22.04 | 21.85 | 22.00 | 21.75 | 0.69% | 22,061 |
| Dec 18, 2025 | 22.00 | 22.00 | 21.60 | 21.85 | 21.61 | -0.36% | 91,736 |
| Dec 17, 2025 | 21.85 | 21.93 | 21.64 | 21.93 | 21.68 | 1.06% | 41,847 |
| Dec 16, 2025 | 22.18 | 22.18 | 21.66 | 21.70 | 21.46 | -2.03% | 150,201 |
| Dec 15, 2025 | 22.04 | 22.15 | 21.86 | 22.15 | 21.90 | 0.68% | 34,271 |
| Dec 14, 2025 | 22.01 | 22.07 | 21.85 | 22.00 | 21.75 | -0.05% | 56,489 |
| Dec 11, 2025 | 22.36 | 22.36 | 22.01 | 22.01 | 21.76 | -1.57% | 30,961 |
| Dec 10, 2025 | 22.28 | 22.39 | 22.15 | 22.36 | 22.11 | 0.54% | 54,638 |
| Dec 9, 2025 | 22.00 | 22.26 | 21.91 | 22.24 | 21.99 | 1.09% | 28,620 |
| Dec 8, 2025 | 22.17 | 22.17 | 21.80 | 22.00 | 21.75 | -0.68% | 68,224 |
| Dec 7, 2025 | 22.21 | 22.36 | 21.00 | 22.15 | 21.90 | -0.27% | 47,091 |
| Dec 4, 2025 | 22.40 | 22.60 | 22.17 | 22.21 | 21.96 | -0.80% | 97,871 |
| Dec 3, 2025 | 22.41 | 22.53 | 22.17 | 22.39 | 22.14 | -0.09% | 76,495 |
| Dec 2, 2025 | 22.14 | 22.60 | 22.08 | 22.41 | 22.16 | 1.31% | 88,319 |
| Dec 1, 2025 | 22.78 | 22.90 | 21.95 | 22.12 | 21.87 | -3.45% | 148,327 |
| Nov 30, 2025 | 23.31 | 23.32 | 22.80 | 22.91 | 22.65 | -1.67% | 26,784 |
| Nov 27, 2025 | 23.34 | 23.34 | 23.01 | 23.30 | 23.04 | 0.22% | 45,334 |
| Nov 26, 2025 | 23.48 | 23.63 | 23.14 | 23.25 | 22.99 | -0.98% | 20,804 |
| Nov 25, 2025 | 23.70 | 23.70 | 22.80 | 23.48 | 23.22 | -1.01% | 183,776 |
| Nov 24, 2025 | 23.35 | 23.72 | 23.10 | 23.72 | 23.45 | 2.02% | 94,308 |
| Nov 23, 2025 | 23.20 | 23.63 | 23.20 | 23.25 | 22.99 | -0.56% | 19,835 |
| Nov 20, 2025 | 23.49 | 23.70 | 23.33 | 23.38 | 23.12 | -0.43% | 54,492 |
| Nov 19, 2025 | 23.37 | 23.48 | 23.08 | 23.48 | 23.22 | 1.08% | 78,480 |
| Nov 18, 2025 | 23.38 | 23.48 | 23.20 | 23.23 | 22.97 | -0.77% | 32,070 |
| Nov 17, 2025 | 23.63 | 23.63 | 23.12 | 23.41 | 23.15 | -0.97% | 46,218 |
| Nov 16, 2025 | 23.91 | 23.95 | 23.63 | 23.64 | 23.37 | -1.29% | 34,490 |
| Nov 13, 2025 | 23.90 | 24.02 | 23.90 | 23.95 | 23.68 | -0.46% | 63,697 |