Eastern Province Cement Company (TADAWUL:3080)
Saudi Arabia · Delayed Price · Currency is SAR 25.38
-0.04 (-0.16%)
Jun 11, 2026, 3:18 PM AST
TADAWUL:3080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 25.42 | 25.54 | 25.28 | 25.38 | 25.38 | -0.16% | 55,838 |
| Jun 10, 2026 | 25.46 | 25.98 | 25.30 | 25.42 | 25.42 | -0.63% | 120,315 |
| Jun 9, 2026 | 25.24 | 25.60 | 25.18 | 25.58 | 25.58 | 1.91% | 299,033 |
| Jun 8, 2026 | 24.82 | 25.30 | 24.50 | 25.10 | 25.10 | 1.33% | 176,411 |
| Jun 7, 2026 | 24.85 | 25.00 | 24.73 | 24.77 | 24.77 | -0.32% | 98,598 |
| Jun 4, 2026 | 24.88 | 24.99 | 24.73 | 24.85 | 24.85 | -0.24% | 192,873 |
| Jun 3, 2026 | 24.98 | 25.30 | 24.86 | 24.91 | 24.91 | 0.08% | 132,933 |
| Jun 2, 2026 | 25.00 | 25.00 | 24.61 | 24.89 | 24.89 | -0.40% | 254,560 |
| Jun 1, 2026 | 24.79 | 25.16 | 24.66 | 24.99 | 24.99 | 1.05% | 202,063 |
| May 31, 2026 | 24.49 | 24.76 | 24.49 | 24.73 | 24.73 | 1.19% | 128,501 |
| May 21, 2026 | 24.20 | 24.80 | 24.20 | 24.44 | 24.44 | 0.91% | 1,991,592 |
| May 20, 2026 | 24.55 | 24.55 | 24.14 | 24.22 | 24.22 | -1.34% | 230,280 |
| May 19, 2026 | 24.53 | 25.00 | 24.50 | 24.55 | 24.55 | -0.37% | 108,973 |
| May 18, 2026 | 25.30 | 25.30 | 24.57 | 24.64 | 24.64 | -2.14% | 264,284 |
| May 17, 2026 | 25.00 | 25.36 | 25.00 | 25.18 | 25.18 | -0.71% | 53,593 |
| May 14, 2026 | 25.24 | 25.38 | 25.10 | 25.36 | 25.36 | 0.56% | 115,103 |
| May 13, 2026 | 25.38 | 25.42 | 24.94 | 25.22 | 25.22 | -0.24% | 174,247 |
| May 12, 2026 | 25.34 | 25.68 | 25.28 | 25.28 | 25.28 | -0.94% | 126,178 |
| May 11, 2026 | 25.80 | 25.84 | 25.34 | 25.52 | 25.52 | -1.09% | 200,026 |
| May 10, 2026 | 25.22 | 25.98 | 25.08 | 25.80 | 25.80 | 2.87% | 324,613 |
| May 7, 2026 | 24.52 | 25.14 | 24.50 | 25.08 | 25.08 | 2.87% | 386,034 |
| May 6, 2026 | 24.50 | 24.70 | 24.28 | 24.38 | 24.38 | -1.10% | 204,981 |
| May 5, 2026 | 24.70 | 24.74 | 24.40 | 24.65 | 24.65 | - | 293,944 |
| May 4, 2026 | 24.14 | 25.08 | 24.12 | 24.65 | 24.65 | 4.98% | 928,608 |
| May 3, 2026 | 23.44 | 23.64 | 23.34 | 23.48 | 23.48 | 0.17% | 66,162 |
| Apr 30, 2026 | 23.45 | 23.49 | 23.27 | 23.44 | 23.44 | 0.21% | 102,332 |
| Apr 29, 2026 | 23.43 | 23.44 | 23.11 | 23.39 | 23.39 | 0.09% | 141,553 |
| Apr 28, 2026 | 23.10 | 23.75 | 23.10 | 23.37 | 23.37 | 1.34% | 329,861 |
| Apr 27, 2026 | 22.90 | 23.24 | 22.88 | 23.06 | 23.06 | 0.83% | 93,783 |
| Apr 26, 2026 | 22.76 | 22.92 | 22.76 | 22.87 | 22.87 | -0.09% | 41,834 |
| Apr 23, 2026 | 23.05 | 23.27 | 22.82 | 22.89 | 22.89 | -0.74% | 192,842 |
| Apr 22, 2026 | 23.06 | 23.21 | 23.01 | 23.06 | 23.06 | - | 102,785 |
| Apr 21, 2026 | 23.01 | 23.23 | 23.01 | 23.06 | 23.06 | 0.22% | 84,157 |
| Apr 20, 2026 | 23.36 | 23.37 | 23.00 | 23.01 | 23.01 | -1.67% | 106,953 |
| Apr 19, 2026 | 23.43 | 23.43 | 23.35 | 23.40 | 23.40 | -0.13% | 61,985 |
| Apr 16, 2026 | 23.20 | 23.43 | 23.18 | 23.43 | 23.43 | 0.95% | 74,785 |
| Apr 15, 2026 | 23.07 | 23.34 | 23.07 | 23.21 | 23.21 | 0.61% | 72,802 |
| Apr 14, 2026 | 23.00 | 23.17 | 22.94 | 23.07 | 23.07 | 0.30% | 54,620 |
| Apr 13, 2026 | 22.92 | 23.00 | 22.90 | 23.00 | 23.00 | 0.39% | 39,984 |
| Apr 12, 2026 | 22.89 | 23.06 | 22.87 | 22.91 | 22.91 | 0.09% | 80,628 |
| Apr 9, 2026 | 23.30 | 23.30 | 22.85 | 22.89 | 22.89 | -1.76% | 85,543 |
| Apr 8, 2026 | 23.00 | 23.41 | 23.00 | 23.30 | 23.30 | 2.60% | 92,435 |
| Apr 7, 2026 | 23.57 | 23.57 | 22.69 | 22.71 | 22.71 | -3.65% | 171,017 |
| Apr 6, 2026 | 23.62 | 23.77 | 23.52 | 23.57 | 23.57 | -0.88% | 175,582 |
| Apr 5, 2026 | 24.20 | 24.38 | 24.17 | 24.38 | 23.78 | 0.99% | 87,435 |
| Apr 2, 2026 | 24.26 | 24.40 | 24.14 | 24.14 | 23.55 | -1.43% | 199,214 |
| Apr 1, 2026 | 24.21 | 24.50 | 24.21 | 24.49 | 23.89 | 0.99% | 137,068 |
| Mar 31, 2026 | 24.02 | 24.40 | 23.98 | 24.25 | 23.65 | 1.13% | 165,405 |
| Mar 30, 2026 | 23.90 | 24.00 | 23.75 | 23.98 | 23.39 | 0.33% | 125,445 |
| Mar 29, 2026 | 23.98 | 23.98 | 23.72 | 23.90 | 23.31 | -1.81% | 245,788 |