Eastern Province Cement Company (TADAWUL:3080)
Saudi Arabia · Delayed Price · Currency is SAR 26.36
-0.54 (-2.01%)
Aug 25, 2025, 3:18 PM AST
TADAWUL:3080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 27.06 | 27.06 | 26.62 | 26.74 | 26.74 | -0.37% | 363,253 |
| Aug 20, 2025 | 26.80 | 26.98 | 26.72 | 26.84 | 26.84 | -0.07% | 304,473 |
| Aug 19, 2025 | 26.80 | 26.98 | 26.64 | 26.86 | 26.86 | 0.60% | 471,317 |
| Aug 18, 2025 | 27.12 | 27.12 | 26.66 | 26.70 | 26.70 | -1.18% | 410,630 |
| Aug 17, 2025 | 27.14 | 27.16 | 27.02 | 27.02 | 27.02 | -0.22% | 215,835 |
| Aug 14, 2025 | 26.94 | 27.08 | 26.80 | 27.08 | 27.08 | 0.52% | 302,437 |
| Aug 13, 2025 | 27.10 | 27.10 | 26.88 | 26.94 | 26.94 | -0.59% | 168,617 |
| Aug 12, 2025 | 27.26 | 27.26 | 26.96 | 27.10 | 27.10 | -0.59% | 229,593 |
| Aug 11, 2025 | 28.38 | 28.38 | 27.24 | 27.26 | 27.26 | -3.33% | 242,987 |
| Aug 10, 2025 | 28.80 | 28.80 | 28.02 | 28.20 | 28.20 | -1.40% | 206,298 |
| Aug 7, 2025 | 28.64 | 28.68 | 28.26 | 28.60 | 28.60 | 0.35% | 484,201 |
| Aug 6, 2025 | 28.60 | 28.72 | 28.38 | 28.50 | 28.50 | 0.14% | 303,325 |
| Aug 5, 2025 | 28.60 | 28.62 | 28.28 | 28.46 | 28.46 | -0.07% | 116,972 |
| Aug 4, 2025 | 28.32 | 28.66 | 27.74 | 28.48 | 28.48 | 1.06% | 250,181 |
| Aug 3, 2025 | 28.00 | 28.22 | 27.80 | 28.18 | 28.18 | 2.25% | 81,616 |
| Jul 31, 2025 | 27.42 | 27.60 | 27.16 | 27.56 | 27.56 | 0.44% | 141,709 |
| Jul 30, 2025 | 27.20 | 28.00 | 26.90 | 27.44 | 27.44 | 1.33% | 137,050 |
| Jul 29, 2025 | 28.10 | 28.10 | 26.92 | 27.08 | 27.08 | -3.22% | 435,982 |
| Jul 28, 2025 | 28.44 | 28.56 | 27.92 | 27.98 | 27.98 | -1.69% | 509,505 |
| Jul 27, 2025 | 28.56 | 28.80 | 28.44 | 28.46 | 28.46 | -0.35% | 155,743 |
| Jul 24, 2025 | 28.62 | 28.88 | 28.52 | 28.56 | 28.56 | 0.07% | 94,489 |
| Jul 23, 2025 | 28.42 | 28.54 | 28.32 | 28.54 | 28.54 | 0.78% | 105,255 |
| Jul 22, 2025 | 28.80 | 28.88 | 28.32 | 28.32 | 28.32 | -0.63% | 94,925 |
| Jul 21, 2025 | 28.66 | 28.66 | 28.40 | 28.50 | 28.50 | - | 99,734 |
| Jul 20, 2025 | 29.12 | 29.26 | 28.44 | 28.50 | 28.50 | -2.06% | 279,806 |
| Jul 17, 2025 | 29.48 | 29.48 | 29.10 | 29.10 | 29.10 | -1.02% | 197,097 |
| Jul 16, 2025 | 29.88 | 29.96 | 29.20 | 29.40 | 29.40 | -1.61% | 127,324 |
| Jul 15, 2025 | 30.08 | 30.20 | 29.80 | 29.88 | 29.88 | -1.06% | 57,286 |
| Jul 14, 2025 | 30.60 | 30.60 | 29.88 | 30.20 | 30.20 | -1.31% | 129,446 |
| Jul 13, 2025 | 30.88 | 30.94 | 30.52 | 30.60 | 30.60 | -0.91% | 44,697 |
| Jul 10, 2025 | 30.96 | 30.96 | 30.64 | 30.88 | 30.88 | -0.26% | 73,936 |
| Jul 9, 2025 | 31.48 | 31.48 | 30.90 | 30.96 | 30.96 | -1.78% | 76,091 |
| Jul 8, 2025 | 31.48 | 32.06 | 31.48 | 31.52 | 31.52 | 0.13% | 52,068 |
| Jul 7, 2025 | 31.48 | 31.72 | 31.38 | 31.48 | 31.48 | -0.13% | 101,102 |
| Jul 6, 2025 | 31.30 | 31.54 | 31.18 | 31.52 | 31.52 | 0.70% | 38,758 |
| Jul 3, 2025 | 31.06 | 31.50 | 31.04 | 31.30 | 31.30 | 0.45% | 33,667 |
| Jul 2, 2025 | 31.20 | 31.30 | 31.02 | 31.16 | 31.16 | -0.13% | 22,955 |
| Jul 1, 2025 | 31.26 | 31.40 | 31.00 | 31.20 | 31.20 | 0.13% | 34,359 |
| Jun 30, 2025 | 31.20 | 31.38 | 31.12 | 31.16 | 31.16 | -0.13% | 30,351 |
| Jun 29, 2025 | 30.88 | 31.26 | 30.88 | 31.20 | 31.20 | 0.65% | 26,231 |
| Jun 26, 2025 | 30.70 | 31.00 | 30.45 | 31.00 | 31.00 | 0.98% | 63,264 |
| Jun 25, 2025 | 30.75 | 30.80 | 30.15 | 30.70 | 30.70 | 0.49% | 119,903 |
| Jun 24, 2025 | 29.80 | 30.55 | 29.75 | 30.55 | 30.55 | 3.56% | 222,820 |
| Jun 23, 2025 | 29.40 | 29.80 | 29.20 | 29.50 | 29.50 | -1.17% | 311,302 |
| Jun 22, 2025 | 30.05 | 30.05 | 29.80 | 29.85 | 29.85 | -0.67% | 76,223 |
| Jun 19, 2025 | 29.90 | 30.10 | 29.65 | 30.05 | 30.05 | 0.50% | 66,517 |
| Jun 18, 2025 | 30.50 | 30.50 | 29.65 | 29.90 | 29.90 | -1.32% | 67,407 |
| Jun 17, 2025 | 30.65 | 30.65 | 30.10 | 30.30 | 30.30 | -1.30% | 67,209 |
| Jun 16, 2025 | 30.20 | 31.00 | 30.20 | 30.70 | 30.70 | 1.15% | 54,012 |
| Jun 15, 2025 | 30.50 | 30.50 | 30.05 | 30.35 | 30.35 | -2.57% | 49,648 |