Southern Province Cement Company (TADAWUL:3050)
Saudi Arabia · Delayed Price · Currency is SAR 21.86
+0.08 (0.37%)
Dec 30, 2025, 3:14 PM AST
TADAWUL:3050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 21.90 | 22.12 | 21.78 | 21.86 | 21.86 | 0.37% | 92,214 |
| Dec 29, 2025 | 21.80 | 21.95 | 21.65 | 21.78 | 21.78 | -0.05% | 42,705 |
| Dec 28, 2025 | 21.88 | 22.00 | 21.70 | 21.79 | 21.79 | -0.32% | 37,449 |
| Dec 25, 2025 | 21.90 | 22.04 | 21.84 | 21.86 | 21.86 | -0.55% | 12,685 |
| Dec 24, 2025 | 22.10 | 22.10 | 21.85 | 21.98 | 21.98 | -0.54% | 43,190 |
| Dec 23, 2025 | 21.84 | 22.15 | 21.72 | 22.10 | 22.10 | 1.56% | 85,373 |
| Dec 22, 2025 | 21.99 | 22.00 | 21.75 | 21.76 | 21.76 | -1.09% | 69,380 |
| Dec 21, 2025 | 21.85 | 22.04 | 21.85 | 22.00 | 22.00 | 0.69% | 22,061 |
| Dec 18, 2025 | 22.00 | 22.00 | 21.60 | 21.85 | 21.85 | -0.36% | 91,736 |
| Dec 17, 2025 | 21.85 | 21.93 | 21.64 | 21.93 | 21.93 | 1.06% | 41,847 |
| Dec 16, 2025 | 22.18 | 22.18 | 21.66 | 21.70 | 21.70 | -2.03% | 150,201 |
| Dec 15, 2025 | 22.04 | 22.15 | 21.86 | 22.15 | 22.15 | 0.68% | 34,271 |
| Dec 14, 2025 | 22.01 | 22.07 | 21.85 | 22.00 | 22.00 | -0.05% | 56,489 |
| Dec 11, 2025 | 22.36 | 22.36 | 22.01 | 22.01 | 22.01 | -1.57% | 30,961 |
| Dec 10, 2025 | 22.28 | 22.39 | 22.15 | 22.36 | 22.36 | 0.54% | 54,638 |
| Dec 9, 2025 | 22.00 | 22.26 | 21.91 | 22.24 | 22.24 | 1.09% | 28,620 |
| Dec 8, 2025 | 22.17 | 22.17 | 21.80 | 22.00 | 22.00 | -0.68% | 68,224 |
| Dec 7, 2025 | 22.21 | 22.36 | 21.00 | 22.15 | 22.15 | -0.27% | 47,091 |
| Dec 4, 2025 | 22.40 | 22.60 | 22.17 | 22.21 | 22.21 | -0.80% | 97,871 |
| Dec 3, 2025 | 22.41 | 22.53 | 22.17 | 22.39 | 22.39 | -0.09% | 76,495 |
| Dec 2, 2025 | 22.14 | 22.60 | 22.08 | 22.41 | 22.41 | 1.31% | 88,319 |
| Dec 1, 2025 | 22.78 | 22.90 | 21.95 | 22.12 | 22.12 | -3.45% | 148,327 |
| Nov 30, 2025 | 23.31 | 23.32 | 22.80 | 22.91 | 22.91 | -1.67% | 26,784 |
| Nov 27, 2025 | 23.34 | 23.34 | 23.01 | 23.30 | 23.30 | 0.22% | 45,334 |
| Nov 26, 2025 | 23.48 | 23.63 | 23.14 | 23.25 | 23.25 | -0.98% | 20,804 |
| Nov 25, 2025 | 23.70 | 23.70 | 22.80 | 23.48 | 23.48 | -1.01% | 183,776 |
| Nov 24, 2025 | 23.35 | 23.72 | 23.10 | 23.72 | 23.72 | 2.02% | 94,308 |
| Nov 23, 2025 | 23.20 | 23.63 | 23.20 | 23.25 | 23.25 | -0.56% | 19,835 |
| Nov 20, 2025 | 23.49 | 23.70 | 23.33 | 23.38 | 23.38 | -0.43% | 54,492 |
| Nov 19, 2025 | 23.37 | 23.48 | 23.08 | 23.48 | 23.48 | 1.08% | 78,480 |
| Nov 18, 2025 | 23.38 | 23.48 | 23.20 | 23.23 | 23.23 | -0.77% | 32,070 |
| Nov 17, 2025 | 23.63 | 23.63 | 23.12 | 23.41 | 23.41 | -0.97% | 46,218 |
| Nov 16, 2025 | 23.91 | 23.95 | 23.63 | 23.64 | 23.64 | -1.29% | 34,490 |
| Nov 13, 2025 | 23.90 | 24.02 | 23.90 | 23.95 | 23.95 | -0.46% | 63,697 |
| Nov 12, 2025 | 24.05 | 24.09 | 23.90 | 24.06 | 24.06 | -1.03% | 198,826 |
| Nov 11, 2025 | 24.30 | 24.31 | 24.14 | 24.31 | 24.31 | 0.21% | 57,178 |
| Nov 10, 2025 | 24.15 | 24.26 | 24.09 | 24.26 | 24.26 | 0.46% | 77,913 |
| Nov 9, 2025 | 24.23 | 24.30 | 24.00 | 24.15 | 24.15 | -0.33% | 24,635 |
| Nov 6, 2025 | 24.34 | 24.54 | 24.20 | 24.23 | 24.23 | -0.29% | 100,662 |
| Nov 5, 2025 | 24.58 | 24.61 | 24.30 | 24.30 | 24.30 | -1.26% | 69,504 |
| Nov 4, 2025 | 24.60 | 24.61 | 24.40 | 24.61 | 24.61 | 0.04% | 44,069 |
| Nov 3, 2025 | 24.85 | 24.85 | 24.50 | 24.60 | 24.60 | -1.01% | 57,519 |
| Nov 2, 2025 | 24.91 | 25.00 | 24.85 | 24.85 | 24.85 | -0.60% | 25,304 |
| Oct 30, 2025 | 25.06 | 25.08 | 24.74 | 25.00 | 25.00 | 0.08% | 85,954 |
| Oct 29, 2025 | 24.92 | 25.16 | 24.89 | 24.98 | 24.98 | 0.24% | 128,344 |
| Oct 28, 2025 | 24.84 | 25.40 | 24.80 | 24.92 | 24.92 | 0.52% | 106,208 |
| Oct 27, 2025 | 25.12 | 25.20 | 24.77 | 24.79 | 24.79 | -1.31% | 81,879 |
| Oct 26, 2025 | 24.70 | 25.14 | 24.70 | 25.12 | 25.12 | 1.70% | 74,887 |
| Oct 23, 2025 | 24.85 | 25.14 | 24.41 | 24.70 | 24.70 | -0.56% | 142,034 |
| Oct 22, 2025 | 25.28 | 25.32 | 24.60 | 24.84 | 24.84 | -1.74% | 169,175 |