Eastern Province Cement Company (TADAWUL:3080)
Saudi Arabia · Delayed Price · Currency is SAR 23.23
-0.47 (-1.98%)
Dec 30, 2025, 3:12 PM AST
TADAWUL:3080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 23.70 | 23.72 | 23.23 | 23.23 | 23.23 | -1.98% | 85,966 |
| Dec 29, 2025 | 23.75 | 23.80 | 23.69 | 23.70 | 23.70 | -0.75% | 64,049 |
| Dec 28, 2025 | 24.04 | 24.14 | 23.73 | 23.88 | 23.88 | -0.67% | 47,123 |
| Dec 25, 2025 | 23.72 | 24.10 | 23.72 | 24.04 | 24.04 | 0.84% | 61,972 |
| Dec 24, 2025 | 23.98 | 23.98 | 23.76 | 23.84 | 23.84 | -0.04% | 34,922 |
| Dec 23, 2025 | 23.98 | 23.99 | 23.76 | 23.85 | 23.85 | 0.21% | 77,854 |
| Dec 22, 2025 | 24.12 | 24.12 | 23.80 | 23.80 | 23.80 | -1.33% | 51,631 |
| Dec 21, 2025 | 24.30 | 24.38 | 24.12 | 24.12 | 24.12 | -1.11% | 32,528 |
| Dec 18, 2025 | 23.76 | 24.39 | 23.58 | 24.39 | 24.39 | 2.65% | 91,411 |
| Dec 17, 2025 | 23.91 | 23.99 | 23.76 | 23.76 | 23.76 | -0.63% | 47,712 |
| Dec 16, 2025 | 23.91 | 23.99 | 23.86 | 23.91 | 23.91 | -0.29% | 90,258 |
| Dec 15, 2025 | 24.06 | 24.08 | 23.76 | 23.98 | 23.98 | -0.33% | 61,496 |
| Dec 14, 2025 | 24.20 | 24.20 | 24.00 | 24.06 | 24.06 | -0.58% | 88,374 |
| Dec 11, 2025 | 24.16 | 24.28 | 24.16 | 24.20 | 24.20 | 0.50% | 118,676 |
| Dec 10, 2025 | 23.72 | 24.22 | 23.72 | 24.08 | 24.08 | 1.47% | 205,323 |
| Dec 9, 2025 | 23.36 | 23.80 | 23.34 | 23.73 | 23.73 | 1.63% | 133,144 |
| Dec 8, 2025 | 23.61 | 23.61 | 23.30 | 23.35 | 23.35 | -1.10% | 53,329 |
| Dec 7, 2025 | 23.71 | 23.79 | 23.57 | 23.61 | 23.61 | -0.38% | 34,074 |
| Dec 4, 2025 | 23.49 | 23.72 | 23.49 | 23.70 | 23.70 | 1.02% | 100,386 |
| Dec 3, 2025 | 23.28 | 23.51 | 23.25 | 23.46 | 23.46 | 0.86% | 75,683 |
| Dec 2, 2025 | 23.14 | 23.26 | 23.09 | 23.26 | 23.26 | 1.04% | 54,629 |
| Dec 1, 2025 | 23.10 | 23.17 | 23.01 | 23.02 | 23.02 | -0.69% | 71,941 |
| Nov 30, 2025 | 23.28 | 23.29 | 23.09 | 23.18 | 23.18 | -0.30% | 83,738 |
| Nov 27, 2025 | 23.23 | 23.25 | 23.07 | 23.25 | 23.25 | 0.96% | 61,908 |
| Nov 26, 2025 | 23.10 | 23.17 | 23.00 | 23.03 | 23.03 | -0.30% | 125,081 |
| Nov 25, 2025 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | -1.49% | 133,313 |
| Nov 24, 2025 | 23.82 | 23.82 | 23.28 | 23.45 | 23.45 | -1.18% | 180,918 |
| Nov 23, 2025 | 23.66 | 23.88 | 23.66 | 23.73 | 23.73 | 0.34% | 25,567 |
| Nov 20, 2025 | 23.75 | 23.95 | 23.47 | 23.65 | 23.65 | 0.38% | 120,256 |
| Nov 19, 2025 | 23.46 | 23.75 | 23.35 | 23.56 | 23.56 | 0.68% | 153,820 |
| Nov 18, 2025 | 23.81 | 23.81 | 23.32 | 23.40 | 23.40 | -0.51% | 99,732 |
| Nov 17, 2025 | 23.58 | 23.79 | 23.30 | 23.52 | 23.52 | -0.25% | 102,297 |
| Nov 16, 2025 | 24.09 | 24.10 | 23.53 | 23.58 | 23.58 | -1.79% | 174,435 |
| Nov 13, 2025 | 24.19 | 24.23 | 24.00 | 24.01 | 24.01 | -0.83% | 181,183 |
| Nov 12, 2025 | 24.46 | 24.51 | 24.20 | 24.21 | 24.21 | -0.90% | 169,825 |
| Nov 11, 2025 | 24.75 | 24.80 | 24.40 | 24.43 | 24.43 | -1.21% | 213,236 |
| Nov 10, 2025 | 25.14 | 25.14 | 24.73 | 24.73 | 24.73 | -1.16% | 223,261 |
| Nov 9, 2025 | 25.06 | 25.26 | 24.92 | 25.02 | 25.02 | -0.16% | 139,107 |
| Nov 6, 2025 | 25.10 | 25.10 | 24.83 | 25.06 | 25.06 | - | 220,460 |
| Nov 5, 2025 | 25.34 | 25.34 | 25.06 | 25.06 | 25.06 | -1.18% | 144,566 |
| Nov 4, 2025 | 25.48 | 25.48 | 25.12 | 25.36 | 25.36 | - | 103,235 |
| Nov 3, 2025 | 25.48 | 25.48 | 25.22 | 25.36 | 25.36 | -1.71% | 274,894 |
| Nov 2, 2025 | 26.02 | 26.02 | 25.68 | 25.80 | 25.80 | -0.08% | 78,260 |
| Oct 30, 2025 | 26.10 | 26.10 | 25.74 | 25.82 | 25.82 | -0.31% | 100,512 |
| Oct 29, 2025 | 26.00 | 26.04 | 25.78 | 25.90 | 25.90 | -0.38% | 127,338 |
| Oct 28, 2025 | 26.02 | 26.22 | 26.00 | 26.00 | 26.00 | -0.31% | 76,448 |
| Oct 27, 2025 | 26.28 | 26.32 | 26.02 | 26.08 | 26.08 | -0.08% | 267,113 |
| Oct 26, 2025 | 26.06 | 26.20 | 26.04 | 26.10 | 26.10 | 0.69% | 79,024 |
| Oct 23, 2025 | 26.00 | 26.08 | 25.88 | 25.92 | 25.92 | -0.46% | 177,118 |
| Oct 22, 2025 | 26.00 | 26.80 | 25.94 | 26.04 | 26.04 | -0.23% | 242,271 |