Sport Clubs Company (TADAWUL:6018)
Saudi Arabia · Delayed Price · Currency is SAR 8.28
+0.03 (0.36%)
Jan 21, 2026, 2:35 PM AST
Sport Clubs Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.21 | 8.31 | 8.15 | 8.28 | - | 0.36% | 337,678 |
| Jan 20, 2026 | 8.40 | 8.41 | 8.22 | 8.25 | 8.25 | -1.32% | 802,172 |
| Jan 19, 2026 | 8.50 | 8.50 | 8.32 | 8.36 | 8.36 | -1.18% | 1,017,215 |
| Jan 18, 2026 | 8.22 | 8.50 | 8.22 | 8.46 | 8.46 | 3.17% | 953,482 |
| Jan 15, 2026 | 8.34 | 8.43 | 8.19 | 8.20 | 8.20 | -1.91% | 1,001,958 |
| Jan 14, 2026 | 8.40 | 8.57 | 8.33 | 8.36 | 8.36 | -1.18% | 1,739,792 |
| Jan 13, 2026 | 8.45 | 8.54 | 8.30 | 8.46 | 8.46 | 0.12% | 1,661,068 |
| Jan 12, 2026 | 8.29 | 8.50 | 8.26 | 8.45 | 8.45 | 2.30% | 1,594,017 |
| Jan 11, 2026 | 8.17 | 8.26 | 8.02 | 8.26 | 8.26 | 3.12% | 1,186,097 |
| Jan 8, 2026 | 8.20 | 8.20 | 8.01 | 8.01 | 8.01 | -2.08% | 981,073 |
| Jan 7, 2026 | 8.40 | 8.45 | 8.15 | 8.18 | 8.18 | 0.62% | 1,089,751 |
| Jan 6, 2026 | 8.27 | 8.33 | 8.10 | 8.13 | 8.13 | -1.69% | 1,028,573 |
| Jan 5, 2026 | 8.21 | 8.44 | 8.15 | 8.27 | 8.27 | 0.85% | 1,337,195 |
| Jan 4, 2026 | 8.38 | 8.38 | 8.17 | 8.20 | 8.20 | -2.38% | 972,935 |
| Jan 1, 2026 | 8.26 | 8.53 | 8.26 | 8.40 | 8.40 | 1.82% | 1,063,473 |
| Dec 31, 2025 | 8.04 | 8.27 | 8.04 | 8.25 | 8.25 | 3.38% | 1,777,444 |
| Dec 30, 2025 | 8.42 | 8.42 | 7.90 | 7.98 | 7.98 | -5.23% | 2,371,578 |
| Dec 29, 2025 | 8.33 | 8.42 | 8.25 | 8.42 | 8.42 | 1.20% | 870,079 |
| Dec 28, 2025 | 8.81 | 8.81 | 8.31 | 8.32 | 8.32 | -5.56% | 1,235,254 |
| Dec 25, 2025 | 8.74 | 8.85 | 8.70 | 8.81 | 8.81 | 0.80% | 460,950 |
| Dec 24, 2025 | 8.83 | 8.86 | 8.69 | 8.74 | 8.74 | -0.79% | 754,455 |
| Dec 23, 2025 | 8.88 | 9.07 | 8.79 | 8.81 | 8.81 | -0.45% | 1,449,191 |
| Dec 22, 2025 | 8.94 | 8.94 | 8.78 | 8.85 | 8.85 | -0.78% | 926,625 |
| Dec 21, 2025 | 8.74 | 8.92 | 8.74 | 8.92 | 8.92 | 2.18% | 1,369,470 |
| Dec 18, 2025 | 8.77 | 8.82 | 8.60 | 8.73 | 8.73 | 0.34% | 977,384 |
| Dec 17, 2025 | 8.73 | 8.84 | 8.66 | 8.70 | 8.70 | -0.57% | 1,074,182 |
| Dec 16, 2025 | 9.21 | 9.37 | 8.74 | 8.75 | 8.75 | -5.10% | 2,775,049 |
| Dec 15, 2025 | 9.02 | 9.28 | 8.85 | 9.22 | 9.22 | 2.44% | 2,094,904 |
| Dec 14, 2025 | 8.69 | 9.17 | 8.50 | 9.00 | 9.00 | 3.69% | 4,182,463 |
| Dec 11, 2025 | 8.78 | 8.83 | 8.65 | 8.68 | 8.68 | -0.91% | 1,107,990 |
| Dec 10, 2025 | 8.70 | 9.01 | 8.70 | 8.76 | 8.76 | 0.69% | 2,492,588 |
| Dec 9, 2025 | 8.54 | 8.71 | 8.45 | 8.70 | 8.70 | 1.87% | 1,288,423 |
| Dec 8, 2025 | 8.64 | 8.64 | 8.46 | 8.54 | 8.54 | -0.58% | 1,372,107 |
| Dec 7, 2025 | 8.62 | 8.75 | 8.50 | 8.59 | 8.59 | -0.35% | 1,293,132 |
| Dec 4, 2025 | 8.60 | 8.77 | 8.55 | 8.62 | 8.62 | 1.41% | 1,578,489 |
| Dec 3, 2025 | 8.47 | 8.62 | 8.44 | 8.50 | 8.50 | 0.59% | 1,161,934 |
| Dec 2, 2025 | 8.60 | 8.65 | 8.42 | 8.45 | 8.45 | -1.74% | 2,298,774 |
| Dec 1, 2025 | 8.73 | 8.80 | 8.55 | 8.60 | 8.60 | -1.26% | 1,986,508 |
| Nov 30, 2025 | 8.76 | 9.10 | 8.55 | 8.71 | 8.71 | -0.57% | 3,870,338 |
| Nov 27, 2025 | 8.89 | 8.92 | 8.73 | 8.76 | 8.76 | -0.90% | 1,651,798 |
| Nov 26, 2025 | 9.00 | 9.06 | 8.81 | 8.84 | 8.84 | -1.78% | 1,549,264 |
| Nov 25, 2025 | 9.46 | 9.54 | 9.00 | 9.00 | 9.00 | -4.66% | 2,359,134 |
| Nov 24, 2025 | 9.62 | 9.64 | 9.44 | 9.44 | 9.44 | -1.87% | 956,943 |
| Nov 23, 2025 | 9.69 | 9.74 | 9.61 | 9.62 | 9.62 | -0.62% | 731,263 |
| Nov 20, 2025 | 9.71 | 9.74 | 9.67 | 9.68 | 9.68 | -0.10% | 730,209 |
| Nov 19, 2025 | 9.81 | 9.90 | 9.69 | 9.69 | 9.69 | -1.12% | 1,202,890 |
| Nov 18, 2025 | 9.89 | 9.93 | 9.73 | 9.80 | 9.80 | -1.61% | 1,869,519 |
| Nov 17, 2025 | 10.04 | 10.13 | 9.90 | 9.96 | 9.96 | -0.99% | 1,833,339 |
| Nov 16, 2025 | 10.05 | 10.19 | 10.05 | 10.06 | 10.06 | - | 1,907,582 |
| Nov 13, 2025 | 10.10 | 10.15 | 10.02 | 10.06 | 10.06 | -0.49% | 1,178,519 |