Southern Province Cement Company (TADAWUL:3050)
Saudi Arabia · Delayed Price · Currency is SAR 16.38
+0.38 (2.38%)
Nov 5, 2026, 3:10 PM AST
TADAWUL:3050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 16.36 | 16.57 | 16.28 | 16.38 | 16.38 | 2.37% | 57,915 |
| Nov 4, 2026 | 16.02 | 16.34 | 15.93 | 16.00 | 16.00 | 0.50% | 51,100 |
| Nov 3, 2026 | 16.33 | 16.33 | 15.86 | 15.92 | 15.92 | -1.06% | 40,538 |
| Nov 2, 2026 | 16.50 | 16.74 | 16.03 | 16.09 | 16.09 | -2.48% | 55,243 |
| Nov 1, 2026 | 16.80 | 16.80 | 16.38 | 16.50 | 16.50 | -1.79% | 21,305 |
| Oct 29, 2026 | 16.85 | 16.97 | 16.69 | 16.80 | 16.80 | -0.30% | 68,994 |
| Oct 28, 2026 | 16.46 | 16.99 | 16.16 | 16.85 | 16.85 | 4.59% | 84,035 |
| Oct 27, 2026 | 16.50 | 16.74 | 16.11 | 16.11 | 16.11 | -2.01% | 621,571 |
| Oct 26, 2026 | 16.25 | 17.19 | 16.25 | 16.44 | 16.44 | 1.23% | 79,914 |
| Oct 25, 2026 | 17.23 | 17.37 | 16.00 | 16.24 | 16.24 | -6.93% | 145,267 |
| Oct 22, 2026 | 17.64 | 17.68 | 17.26 | 17.45 | 17.45 | -1.08% | 65,125 |
| Oct 21, 2026 | 17.45 | 17.90 | 17.45 | 17.64 | 17.64 | 1.09% | 48,449 |
| Oct 20, 2026 | 17.36 | 17.55 | 17.26 | 17.45 | 17.45 | -0.34% | 62,749 |
| Oct 19, 2026 | 17.86 | 17.86 | 17.32 | 17.51 | 17.51 | -1.07% | 109,592 |
| Oct 18, 2026 | 17.48 | 17.90 | 17.48 | 17.70 | 17.70 | 1.26% | 26,426 |
| Oct 15, 2026 | 18.20 | 18.20 | 17.30 | 17.48 | 17.48 | -3.96% | 95,219 |
| Oct 14, 2026 | 18.43 | 18.50 | 18.16 | 18.20 | 18.20 | -1.25% | 62,301 |
| Oct 13, 2026 | 18.32 | 18.70 | 18.30 | 18.43 | 18.43 | 0.60% | 50,581 |
| Oct 12, 2026 | 18.16 | 18.32 | 18.10 | 18.32 | 18.32 | 1.22% | 42,800 |
| Oct 11, 2026 | 18.00 | 18.36 | 18.00 | 18.10 | 18.10 | -2.27% | 51,378 |
| Oct 8, 2026 | 18.20 | 18.79 | 18.14 | 18.52 | 18.52 | 1.76% | 137,989 |
| Oct 7, 2026 | 18.62 | 18.66 | 18.00 | 18.20 | 18.20 | -1.89% | 203,579 |
| Oct 6, 2026 | 18.12 | 18.96 | 18.12 | 18.55 | 18.55 | 2.37% | 95,000 |
| Oct 5, 2026 | 17.94 | 18.29 | 17.84 | 18.12 | 18.12 | 0.83% | 83,853 |
| Oct 4, 2026 | 17.67 | 18.02 | 17.67 | 17.97 | 17.97 | 1.81% | 26,823 |
| Oct 1, 2026 | 17.69 | 17.71 | 17.56 | 17.65 | 17.65 | 0.23% | 22,308 |
| Sep 30, 2026 | 17.93 | 17.93 | 17.60 | 17.61 | 17.61 | -1.45% | 40,031 |
| Sep 29, 2026 | 17.93 | 18.00 | 17.74 | 17.87 | 17.87 | -0.33% | 93,235 |
| Sep 28, 2026 | 18.25 | 18.35 | 17.93 | 17.93 | 17.93 | -2.02% | 75,449 |
| Sep 27, 2026 | 17.92 | 18.30 | 17.92 | 18.30 | 18.30 | 1.22% | 40,665 |
| Sep 24, 2026 | 18.15 | 18.33 | 18.08 | 18.08 | 18.08 | -0.39% | 16,696 |
| Sep 22, 2026 | 18.24 | 18.24 | 18.10 | 18.15 | 18.15 | 0.55% | 29,653 |
| Sep 21, 2026 | 18.18 | 18.24 | 18.02 | 18.05 | 18.05 | -0.61% | 47,795 |
| Sep 20, 2026 | 18.56 | 18.62 | 18.13 | 18.16 | 18.16 | -2.21% | 68,597 |
| Sep 17, 2026 | 18.86 | 18.89 | 18.57 | 18.57 | 18.57 | -1.54% | 121,483 |
| Sep 16, 2026 | 18.92 | 19.04 | 18.86 | 18.86 | 18.86 | -0.32% | 35,020 |
| Sep 15, 2026 | 19.02 | 19.10 | 18.92 | 18.92 | 18.92 | -0.53% | 48,603 |
| Sep 14, 2026 | 19.00 | 19.25 | 18.96 | 19.02 | 19.02 | -0.21% | 58,645 |
| Sep 13, 2026 | 19.34 | 19.35 | 18.99 | 19.06 | 19.06 | -1.95% | 36,590 |
| Sep 10, 2026 | 19.75 | 19.76 | 19.44 | 19.44 | 19.44 | -1.52% | 49,717 |
| Sep 9, 2026 | 19.70 | 19.84 | 19.60 | 19.74 | 19.74 | 0.30% | 53,447 |
| Sep 8, 2026 | 19.59 | 20.20 | 19.44 | 19.68 | 19.68 | 0.46% | 237,738 |
| Sep 7, 2026 | 19.62 | 19.70 | 19.43 | 19.59 | 19.59 | -0.15% | 41,905 |
| Sep 6, 2026 | 19.64 | 19.73 | 19.60 | 19.62 | 19.62 | -0.41% | 14,024 |
| Sep 3, 2026 | 19.45 | 19.73 | 19.44 | 19.70 | 19.70 | 1.13% | 56,806 |
| Sep 2, 2026 | 19.60 | 19.65 | 19.44 | 19.48 | 19.48 | -0.61% | 30,764 |
| Sep 1, 2026 | 19.64 | 19.73 | 19.46 | 19.60 | 19.60 | -0.25% | 39,962 |
| Aug 31, 2026 | 19.57 | 19.68 | 19.43 | 19.65 | 19.65 | 0.36% | 52,371 |
| Aug 30, 2026 | 19.60 | 19.74 | 19.53 | 19.58 | 19.58 | -0.15% | 20,547 |
| Aug 27, 2026 | 19.51 | 19.75 | 19.50 | 19.61 | 19.61 | -0.05% | 26,070 |