Eastern Province Cement Company (TADAWUL:3080)
Saudi Arabia · Delayed Price · Currency is SAR 23.38
+0.18 (0.78%)
Nov 5, 2026, 3:15 PM AST
TADAWUL:3080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 23.28 | 23.56 | 23.28 | 23.38 | 23.38 | 0.78% | 89,990 |
| Nov 4, 2026 | 23.01 | 23.32 | 23.00 | 23.20 | 23.20 | 0.83% | 30,885 |
| Nov 3, 2026 | 23.30 | 23.30 | 22.88 | 23.01 | 23.01 | -1.16% | 23,264 |
| Nov 2, 2026 | 23.15 | 23.30 | 23.10 | 23.28 | 23.28 | 0.47% | 30,660 |
| Nov 1, 2026 | 23.17 | 23.18 | 22.86 | 23.17 | 23.17 | 0.09% | 46,317 |
| Oct 29, 2026 | 23.61 | 23.61 | 23.10 | 23.15 | 23.15 | -2.36% | 56,253 |
| Oct 28, 2026 | 23.70 | 23.71 | 22.90 | 23.71 | 23.71 | -1.54% | 208,886 |
| Oct 27, 2026 | 22.46 | 24.08 | 22.17 | 24.08 | 24.08 | 8.62% | 520,795 |
| Oct 26, 2026 | 21.79 | 22.55 | 21.30 | 22.17 | 22.17 | 2.92% | 198,766 |
| Oct 25, 2026 | 21.73 | 21.78 | 21.10 | 21.54 | 21.54 | -0.37% | 99,136 |
| Oct 22, 2026 | 22.15 | 22.15 | 21.18 | 21.62 | 21.62 | -2.44% | 113,515 |
| Oct 21, 2026 | 22.74 | 22.74 | 22.05 | 22.16 | 22.16 | -2.55% | 88,540 |
| Oct 20, 2026 | 23.25 | 23.25 | 22.50 | 22.74 | 22.74 | -1.69% | 38,349 |
| Oct 19, 2026 | 23.25 | 23.49 | 23.02 | 23.13 | 23.13 | -0.52% | 69,676 |
| Oct 18, 2026 | 22.50 | 23.35 | 22.50 | 23.25 | 23.25 | 3.98% | 64,988 |
| Oct 15, 2026 | 22.54 | 22.54 | 22.15 | 22.36 | 22.36 | -0.93% | 73,144 |
| Oct 14, 2026 | 22.75 | 22.75 | 22.29 | 22.57 | 22.57 | 0.04% | 60,935 |
| Oct 13, 2026 | 22.56 | 22.79 | 22.51 | 22.56 | 22.56 | 0.13% | 27,450 |
| Oct 12, 2026 | 22.63 | 22.74 | 22.50 | 22.53 | 22.53 | -1.40% | 62,497 |
| Oct 11, 2026 | 22.99 | 22.99 | 22.61 | 22.85 | 22.85 | -0.04% | 65,862 |
| Oct 8, 2026 | 23.08 | 23.08 | 22.79 | 22.86 | 22.86 | -1.00% | 58,511 |
| Oct 7, 2026 | 23.07 | 23.22 | 22.97 | 23.09 | 23.09 | 0.04% | 21,552 |
| Oct 6, 2026 | 22.95 | 23.11 | 22.94 | 23.08 | 23.08 | 0.52% | 55,249 |
| Oct 5, 2026 | 23.39 | 23.39 | 22.85 | 22.96 | 22.96 | -1.54% | 56,701 |
| Oct 4, 2026 | 22.56 | 23.32 | 22.50 | 23.32 | 23.32 | 3.05% | 43,668 |
| Oct 1, 2026 | 22.68 | 22.96 | 22.63 | 22.63 | 22.63 | -0.04% | 157,528 |
| Sep 30, 2026 | 23.22 | 23.30 | 22.64 | 22.64 | 22.64 | -2.83% | 124,044 |
| Sep 29, 2026 | 23.74 | 23.74 | 23.20 | 23.30 | 23.30 | -1.85% | 110,964 |
| Sep 28, 2026 | 23.98 | 23.98 | 23.69 | 23.74 | 23.74 | -0.88% | 29,833 |
| Sep 27, 2026 | 23.77 | 23.96 | 23.62 | 23.95 | 23.95 | 0.76% | 62,176 |
| 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 |