Eastern Province Cement Company (TADAWUL:3080)
Saudi Arabia · Delayed Price · Currency is SAR 26.58
+0.10 (0.38%)
Jul 23, 2026, 3:17 PM AST
TADAWUL:3080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 26.60 | 26.60 | 26.28 | 26.58 | 26.58 | 0.38% | 34,671 |
| Jul 22, 2026 | 26.20 | 26.50 | 26.12 | 26.48 | 26.48 | 0.68% | 73,682 |
| Jul 21, 2026 | 26.20 | 26.60 | 26.18 | 26.30 | 26.30 | 0.08% | 44,438 |
| Jul 20, 2026 | 26.30 | 26.50 | 26.14 | 26.28 | 26.28 | -0.45% | 101,380 |
| Jul 19, 2026 | 26.66 | 26.66 | 26.24 | 26.40 | 26.40 | -1.20% | 44,964 |
| Jul 16, 2026 | 26.36 | 26.72 | 26.32 | 26.72 | 26.72 | 0.53% | 30,016 |
| Jul 15, 2026 | 26.60 | 26.64 | 26.22 | 26.58 | 26.58 | -0.15% | 76,371 |
| Jul 14, 2026 | 26.76 | 26.76 | 26.46 | 26.62 | 26.62 | 0.15% | 88,154 |
| Jul 13, 2026 | 26.54 | 26.76 | 26.40 | 26.58 | 26.58 | 0.08% | 79,253 |
| Jul 12, 2026 | 26.28 | 26.60 | 26.28 | 26.56 | 26.56 | 1.07% | 31,682 |
| Jul 9, 2026 | 25.98 | 26.40 | 25.88 | 26.28 | 26.28 | 0.69% | 147,688 |
| Jul 8, 2026 | 26.12 | 26.24 | 26.00 | 26.10 | 26.10 | 0.15% | 130,428 |
| Jul 7, 2026 | 26.02 | 26.36 | 25.88 | 26.06 | 26.06 | 0.15% | 106,628 |
| Jul 6, 2026 | 25.82 | 26.66 | 25.82 | 26.02 | 26.02 | -0.99% | 92,241 |
| Jul 5, 2026 | 26.62 | 26.68 | 26.10 | 26.28 | 26.28 | -1.35% | 124,662 |
| Jul 2, 2026 | 27.04 | 27.18 | 26.64 | 26.64 | 26.64 | -1.62% | 172,567 |
| Jul 1, 2026 | 27.06 | 27.20 | 26.84 | 27.08 | 27.08 | -0.15% | 152,239 |
| Jun 30, 2026 | 27.44 | 27.44 | 26.96 | 27.12 | 27.12 | 0.67% | 107,705 |
| Jun 29, 2026 | 26.92 | 27.08 | 26.86 | 26.94 | 26.94 | -0.30% | 52,077 |
| Jun 28, 2026 | 27.30 | 27.46 | 26.98 | 27.02 | 27.02 | -1.17% | 57,583 |
| Jun 25, 2026 | 27.34 | 27.56 | 27.24 | 27.34 | 27.34 | -0.44% | 314,297 |
| Jun 24, 2026 | 26.38 | 27.46 | 26.38 | 27.46 | 27.46 | 4.49% | 436,893 |
| Jun 23, 2026 | 26.12 | 26.54 | 26.00 | 26.28 | 26.28 | 1.08% | 202,703 |
| Jun 22, 2026 | 26.28 | 26.40 | 25.92 | 26.00 | 26.00 | -1.14% | 156,012 |
| Jun 21, 2026 | 26.24 | 26.42 | 26.14 | 26.30 | 26.30 | -0.23% | 124,519 |
| Jun 18, 2026 | 26.18 | 26.36 | 26.00 | 26.36 | 26.36 | 0.15% | 138,721 |
| Jun 17, 2026 | 26.30 | 26.36 | 26.20 | 26.32 | 26.32 | 0.08% | 97,995 |
| Jun 16, 2026 | 26.04 | 26.32 | 25.98 | 26.30 | 26.30 | 1.78% | 276,403 |
| Jun 15, 2026 | 25.50 | 26.18 | 25.50 | 25.84 | 25.84 | 1.73% | 274,793 |
| Jun 14, 2026 | 25.58 | 25.70 | 25.30 | 25.40 | 25.40 | 0.08% | 44,077 |
| 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 |