Eastern Province Cement Company (TADAWUL:3080)
Saudi Arabia · Delayed Price · Currency is SAR 26.64
-0.44 (-1.62%)
Jul 2, 2026, 3:19 PM AST
TADAWUL:3080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |