Eastern Province Cement Company (TADAWUL:3080)
Saudi Arabia · Delayed Price · Currency is SAR 23.77
-0.24 (-1.00%)
Sep 24, 2026, 3:10 PM AST
TADAWUL:3080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 24.01 | 24.06 | 23.75 | 23.77 | 23.77 | -1.00% | 19,823 |
| Sep 22, 2026 | 23.65 | 24.11 | 23.61 | 24.01 | 24.01 | 0.97% | 51,608 |
| Sep 21, 2026 | 23.82 | 24.00 | 23.67 | 23.78 | 23.78 | 0.13% | 32,633 |
| Sep 20, 2026 | 23.81 | 24.14 | 23.74 | 23.75 | 23.75 | -1.08% | 49,341 |
| Sep 17, 2026 | 24.14 | 24.26 | 23.85 | 24.01 | 24.01 | -1.03% | 195,530 |
| Sep 16, 2026 | 24.51 | 24.63 | 24.20 | 24.26 | 24.26 | -1.30% | 48,370 |
| Sep 15, 2026 | 24.67 | 24.80 | 24.53 | 24.58 | 24.58 | -0.53% | 152,834 |
| Sep 14, 2026 | 24.90 | 24.90 | 24.71 | 24.71 | 24.71 | -0.76% | 51,298 |
| Sep 13, 2026 | 24.91 | 24.93 | 24.81 | 24.90 | 24.90 | -0.40% | 20,020 |
| Sep 10, 2026 | 25.02 | 25.08 | 24.98 | 25.00 | 25.00 | -0.24% | 23,305 |
| Sep 9, 2026 | 25.14 | 25.18 | 25.02 | 25.06 | 25.06 | -0.48% | 18,060 |
| Sep 8, 2026 | 25.00 | 25.24 | 24.95 | 25.18 | 25.18 | 0.64% | 33,678 |
| Sep 7, 2026 | 25.14 | 25.14 | 25.00 | 25.02 | 25.02 | -0.71% | 32,255 |
| Sep 6, 2026 | 25.04 | 25.22 | 25.02 | 25.20 | 25.20 | 0.24% | 14,962 |
| Sep 3, 2026 | 25.16 | 25.28 | 25.02 | 25.14 | 25.14 | -0.71% | 32,303 |
| Sep 2, 2026 | 25.32 | 25.34 | 25.10 | 25.32 | 25.32 | 0.08% | 28,082 |
| Sep 1, 2026 | 25.36 | 25.36 | 25.12 | 25.30 | 25.30 | 0.64% | 64,675 |
| Aug 31, 2026 | 25.38 | 25.38 | 25.14 | 25.14 | 25.14 | -0.63% | 29,141 |
| Aug 30, 2026 | 25.34 | 25.62 | 25.26 | 25.30 | 25.30 | -0.16% | 67,070 |
| Aug 27, 2026 | 25.40 | 25.50 | 25.34 | 25.34 | 25.34 | 0.16% | 33,148 |
| Aug 26, 2026 | 25.32 | 25.42 | 25.26 | 25.30 | 25.30 | -0.63% | 40,084 |
| Aug 25, 2026 | 25.40 | 25.52 | 25.32 | 25.46 | 25.46 | 0.55% | 55,796 |
| Aug 24, 2026 | 25.40 | 25.50 | 25.24 | 25.32 | 25.32 | -0.08% | 362,287 |
| Aug 23, 2026 | 24.98 | 25.34 | 24.98 | 25.34 | 25.34 | 1.44% | 38,993 |
| Aug 20, 2026 | 24.80 | 24.99 | 24.76 | 24.98 | 24.98 | 0.81% | 51,236 |
| Aug 19, 2026 | 24.78 | 24.81 | 24.59 | 24.78 | 24.78 | -0.16% | 62,303 |
| Aug 18, 2026 | 24.98 | 24.98 | 24.75 | 24.82 | 24.82 | -0.64% | 38,698 |
| Aug 17, 2026 | 25.00 | 25.00 | 24.69 | 24.98 | 24.98 | 0.48% | 58,994 |
| Aug 16, 2026 | 24.96 | 24.96 | 24.80 | 24.86 | 24.86 | 0.85% | 10,358 |
| Aug 13, 2026 | 24.94 | 24.94 | 24.63 | 24.65 | 24.65 | -1.00% | 53,116 |
| Aug 12, 2026 | 25.00 | 25.04 | 24.87 | 24.90 | 24.90 | -0.28% | 78,558 |
| Aug 11, 2026 | 25.30 | 25.30 | 24.95 | 24.97 | 24.97 | -0.83% | 45,628 |
| Aug 10, 2026 | 25.16 | 25.32 | 24.80 | 25.18 | 25.18 | 0.16% | 106,515 |
| Aug 9, 2026 | 25.30 | 25.32 | 24.98 | 25.14 | 25.14 | 0.56% | 82,925 |
| Aug 6, 2026 | 25.36 | 25.36 | 24.96 | 25.00 | 25.00 | -0.48% | 224,617 |
| Aug 5, 2026 | 24.85 | 25.34 | 24.85 | 25.12 | 25.12 | 0.88% | 139,117 |
| Aug 4, 2026 | 24.92 | 25.10 | 24.84 | 24.90 | 24.90 | - | 143,961 |
| Aug 3, 2026 | 25.10 | 25.22 | 24.75 | 24.90 | 24.90 | -0.40% | 152,223 |
| Aug 2, 2026 | 25.46 | 25.94 | 25.26 | 25.60 | 25.00 | 0.63% | 138,980 |
| Jul 30, 2026 | 25.32 | 25.50 | 25.18 | 25.44 | 24.84 | 0.55% | 76,894 |
| Jul 29, 2026 | 25.56 | 25.78 | 25.24 | 25.30 | 24.71 | -1.56% | 158,051 |
| Jul 28, 2026 | 25.94 | 26.02 | 25.58 | 25.70 | 25.10 | -0.93% | 104,236 |
| Jul 27, 2026 | 26.28 | 26.28 | 25.80 | 25.94 | 25.33 | -1.67% | 124,124 |
| Jul 26, 2026 | 26.82 | 26.82 | 26.36 | 26.38 | 25.76 | -0.75% | 34,812 |
| Jul 23, 2026 | 26.60 | 26.60 | 26.28 | 26.58 | 25.96 | 0.38% | 34,671 |
| Jul 22, 2026 | 26.20 | 26.50 | 26.12 | 26.48 | 25.86 | 0.68% | 73,682 |
| Jul 21, 2026 | 26.20 | 26.60 | 26.18 | 26.30 | 25.68 | 0.08% | 44,438 |
| Jul 20, 2026 | 26.30 | 26.50 | 26.14 | 26.28 | 25.66 | -0.45% | 101,380 |
| Jul 19, 2026 | 26.66 | 26.66 | 26.24 | 26.40 | 25.78 | -1.20% | 44,964 |
| Jul 16, 2026 | 26.36 | 26.72 | 26.32 | 26.72 | 26.09 | 0.53% | 30,016 |