Eastern Province Cement Company (TADAWUL:3080)
Saudi Arabia · Delayed Price · Currency is SAR 26.02
+0.10 (0.38%)
Sep 16, 2025, 3:18 PM AST
TADAWUL:3080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 26.00 | 26.12 | 26.00 | 26.02 | 26.02 | - | 47,720 |
| Sep 15, 2025 | 25.94 | 26.08 | 25.84 | 26.02 | 26.02 | 0.15% | 87,889 |
| Sep 14, 2025 | 26.00 | 26.08 | 25.70 | 25.98 | 25.98 | -0.08% | 94,060 |
| Sep 11, 2025 | 26.16 | 26.16 | 25.82 | 26.00 | 26.00 | 1.01% | 155,435 |
| Sep 10, 2025 | 25.94 | 26.18 | 25.64 | 25.74 | 25.74 | -1.68% | 125,484 |
| Sep 9, 2025 | 25.96 | 26.18 | 25.90 | 26.18 | 26.18 | 1.08% | 175,838 |
| Sep 8, 2025 | 25.90 | 25.92 | 25.50 | 25.90 | 25.90 | 0.31% | 145,983 |
| Sep 7, 2025 | 25.72 | 25.82 | 25.56 | 25.82 | 25.82 | 0.47% | 66,710 |
| Sep 4, 2025 | 25.86 | 25.86 | 25.58 | 25.70 | 25.70 | -0.54% | 103,612 |
| Sep 3, 2025 | 25.36 | 25.92 | 25.36 | 25.84 | 25.84 | 1.57% | 198,750 |
| Sep 2, 2025 | 25.34 | 25.50 | 25.10 | 25.44 | 25.44 | 0.47% | 249,280 |
| Sep 1, 2025 | 25.80 | 25.80 | 25.06 | 25.32 | 25.32 | -1.86% | 446,556 |
| Aug 31, 2025 | 26.10 | 26.10 | 25.68 | 25.80 | 25.80 | -1.15% | 212,998 |
| Aug 28, 2025 | 26.20 | 26.24 | 25.96 | 26.10 | 26.10 | -0.08% | 637,533 |
| Aug 27, 2025 | 26.34 | 26.34 | 26.12 | 26.12 | 26.12 | -0.53% | 319,805 |
| Aug 26, 2025 | 26.38 | 26.56 | 26.14 | 26.26 | 26.26 | -0.38% | 473,798 |
| Aug 25, 2025 | 26.58 | 26.58 | 26.16 | 26.36 | 26.36 | -2.01% | 631,545 |
| Aug 24, 2025 | 26.86 | 27.08 | 26.74 | 26.90 | 26.30 | 0.60% | 561,554 |
| Aug 21, 2025 | 27.06 | 27.06 | 26.62 | 26.74 | 26.14 | -0.37% | 363,253 |
| Aug 20, 2025 | 26.80 | 26.98 | 26.72 | 26.84 | 26.24 | -0.07% | 304,473 |
| Aug 19, 2025 | 26.80 | 26.98 | 26.64 | 26.86 | 26.26 | 0.60% | 471,317 |
| Aug 18, 2025 | 27.12 | 27.12 | 26.66 | 26.70 | 26.10 | -1.18% | 410,630 |
| Aug 17, 2025 | 27.14 | 27.16 | 27.02 | 27.02 | 26.42 | -0.22% | 215,835 |
| Aug 14, 2025 | 26.94 | 27.08 | 26.80 | 27.08 | 26.48 | 0.52% | 302,437 |
| Aug 13, 2025 | 27.10 | 27.10 | 26.88 | 26.94 | 26.34 | -0.59% | 168,617 |
| Aug 12, 2025 | 27.26 | 27.26 | 26.96 | 27.10 | 26.50 | -0.59% | 229,593 |
| Aug 11, 2025 | 28.38 | 28.38 | 27.24 | 27.26 | 26.65 | -3.33% | 242,987 |
| Aug 10, 2025 | 28.80 | 28.80 | 28.02 | 28.20 | 27.57 | -1.40% | 206,298 |
| Aug 7, 2025 | 28.64 | 28.68 | 28.26 | 28.60 | 27.96 | 0.35% | 484,201 |
| Aug 6, 2025 | 28.60 | 28.72 | 28.38 | 28.50 | 27.86 | 0.14% | 303,325 |
| Aug 5, 2025 | 28.60 | 28.62 | 28.28 | 28.46 | 27.83 | -0.07% | 116,972 |
| Aug 4, 2025 | 28.32 | 28.66 | 27.74 | 28.48 | 27.84 | 1.06% | 250,181 |
| Aug 3, 2025 | 28.00 | 28.22 | 27.80 | 28.18 | 27.55 | 2.25% | 81,616 |
| Jul 31, 2025 | 27.42 | 27.60 | 27.16 | 27.56 | 26.95 | 0.44% | 141,709 |
| Jul 30, 2025 | 27.20 | 28.00 | 26.90 | 27.44 | 26.83 | 1.33% | 137,050 |
| Jul 29, 2025 | 28.10 | 28.10 | 26.92 | 27.08 | 26.48 | -3.22% | 435,982 |
| Jul 28, 2025 | 28.44 | 28.56 | 27.92 | 27.98 | 27.36 | -1.69% | 509,505 |
| Jul 27, 2025 | 28.56 | 28.80 | 28.44 | 28.46 | 27.83 | -0.35% | 155,743 |
| Jul 24, 2025 | 28.62 | 28.88 | 28.52 | 28.56 | 27.92 | 0.07% | 94,489 |
| Jul 23, 2025 | 28.42 | 28.54 | 28.32 | 28.54 | 27.90 | 0.78% | 105,255 |
| Jul 22, 2025 | 28.80 | 28.88 | 28.32 | 28.32 | 27.69 | -0.63% | 94,925 |
| Jul 21, 2025 | 28.66 | 28.66 | 28.40 | 28.50 | 27.86 | - | 99,734 |
| Jul 20, 2025 | 29.12 | 29.26 | 28.44 | 28.50 | 27.86 | -2.06% | 279,806 |
| Jul 17, 2025 | 29.48 | 29.48 | 29.10 | 29.10 | 28.45 | -1.02% | 197,097 |
| Jul 16, 2025 | 29.88 | 29.96 | 29.20 | 29.40 | 28.74 | -1.61% | 127,324 |
| Jul 15, 2025 | 30.08 | 30.20 | 29.80 | 29.88 | 29.21 | -1.06% | 57,286 |
| Jul 14, 2025 | 30.60 | 30.60 | 29.88 | 30.20 | 29.53 | -1.31% | 129,446 |
| Jul 13, 2025 | 30.88 | 30.94 | 30.52 | 30.60 | 29.92 | -0.91% | 44,697 |
| Jul 10, 2025 | 30.96 | 30.96 | 30.64 | 30.88 | 30.19 | -0.26% | 73,936 |
| Jul 9, 2025 | 31.48 | 31.48 | 30.90 | 30.96 | 30.27 | -1.78% | 76,091 |