Sport Clubs Company (TADAWUL:6018)
Saudi Arabia · Delayed Price · Currency is SAR 10.06
-0.05 (-0.49%)
Oct 29, 2025, 3:19 PM AST
Sport Clubs Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 10.15 | 10.21 | 10.11 | 10.11 | 10.11 | -0.10% | 1,365,942 |
| Oct 27, 2025 | 10.25 | 10.26 | 10.11 | 10.12 | 10.12 | -0.98% | 1,610,290 |
| Oct 26, 2025 | 10.31 | 10.36 | 10.21 | 10.22 | 10.22 | -0.58% | 1,074,728 |
| Oct 23, 2025 | 10.26 | 10.30 | 10.17 | 10.28 | 10.28 | 0.10% | 1,630,677 |
| Oct 22, 2025 | 10.40 | 10.40 | 10.27 | 10.27 | 10.27 | -0.96% | 1,912,924 |
| Oct 21, 2025 | 10.49 | 10.50 | 10.32 | 10.37 | 10.37 | -1.14% | 1,453,978 |
| Oct 20, 2025 | 10.72 | 10.75 | 10.46 | 10.49 | 10.49 | -1.96% | 2,644,788 |
| Oct 19, 2025 | 10.81 | 10.83 | 10.70 | 10.70 | 10.70 | -0.93% | 2,349,244 |
| Oct 16, 2025 | 10.73 | 11.06 | 10.71 | 10.80 | 10.80 | 0.84% | 6,012,460 |
| Oct 15, 2025 | 10.79 | 10.84 | 10.70 | 10.71 | 10.71 | -0.65% | 2,476,032 |
| Oct 14, 2025 | 10.85 | 10.95 | 10.77 | 10.78 | 10.78 | -0.92% | 3,049,219 |
| Oct 13, 2025 | 10.89 | 11.00 | 10.77 | 10.88 | 10.88 | 0.65% | 4,712,769 |
| Oct 12, 2025 | 10.61 | 10.89 | 10.60 | 10.81 | 10.81 | -1.01% | 3,652,670 |
| Oct 9, 2025 | 10.84 | 11.22 | 10.74 | 10.92 | 10.92 | 1.02% | 14,183,409 |
| Oct 8, 2025 | 10.85 | 10.92 | 10.70 | 10.81 | 10.81 | -0.09% | 3,347,900 |
| Oct 7, 2025 | 10.86 | 11.09 | 10.78 | 10.82 | 10.82 | -0.28% | 5,531,641 |
| Oct 6, 2025 | 11.20 | 11.21 | 10.85 | 10.85 | 10.85 | -3.04% | 11,879,927 |
| Oct 5, 2025 | 10.98 | 11.45 | 10.84 | 11.19 | 11.19 | 5.17% | 21,387,183 |
| Oct 2, 2025 | 10.13 | 10.68 | 10.12 | 10.64 | 10.64 | 5.24% | 17,123,667 |
| Oct 1, 2025 | 10.12 | 10.16 | 10.08 | 10.11 | 10.11 | - | 2,031,081 |
| Sep 30, 2025 | 10.16 | 10.26 | 10.10 | 10.11 | 10.11 | -0.30% | 3,399,112 |
| Sep 29, 2025 | 10.22 | 10.35 | 10.06 | 10.14 | 10.14 | -0.49% | 6,437,567 |
| Sep 28, 2025 | 9.97 | 10.40 | 9.91 | 10.19 | 10.19 | 2.10% | 8,193,849 |
| Sep 25, 2025 | 10.20 | 10.21 | 9.95 | 9.98 | 9.98 | -2.06% | 4,105,837 |
| Sep 24, 2025 | 10.17 | 10.30 | 10.11 | 10.19 | 10.19 | 1.19% | 4,799,296 |
| Sep 22, 2025 | 10.33 | 10.33 | 10.05 | 10.07 | 10.07 | -1.66% | 3,218,579 |
| Sep 21, 2025 | 10.22 | 10.49 | 10.22 | 10.24 | 10.24 | 1.09% | 5,376,958 |
| Sep 18, 2025 | 10.11 | 10.27 | 10.07 | 10.13 | 10.13 | 0.40% | 4,588,839 |
| Sep 17, 2025 | 10.17 | 10.17 | 10.05 | 10.09 | 10.09 | -0.88% | 3,400,090 |
| Sep 16, 2025 | 9.90 | 10.34 | 9.88 | 10.18 | 10.18 | 4.30% | 10,923,333 |
| Sep 15, 2025 | 9.70 | 9.95 | 9.68 | 9.76 | 9.76 | 0.51% | 3,449,925 |
| Sep 14, 2025 | 9.95 | 10.04 | 9.60 | 9.71 | 9.71 | -2.61% | 5,714,867 |
| Sep 11, 2025 | 10.27 | 10.32 | 9.97 | 9.97 | 9.97 | -3.48% | 3,830,091 |
| Sep 10, 2025 | 10.37 | 10.38 | 9.94 | 10.33 | 10.33 | -1.43% | 8,046,527 |
| Sep 9, 2025 | 10.39 | 10.50 | 10.15 | 10.48 | 10.48 | 1.35% | 5,125,827 |
| Sep 8, 2025 | 10.53 | 10.95 | 10.28 | 10.34 | 10.34 | -1.62% | 7,068,271 |
| Sep 7, 2025 | 10.75 | 10.79 | 10.48 | 10.51 | 10.51 | -2.23% | 4,769,298 |
| Sep 4, 2025 | 11.00 | 11.06 | 10.75 | 10.75 | 10.75 | -1.47% | 4,905,608 |
| Sep 3, 2025 | 10.96 | 11.05 | 10.73 | 10.91 | 10.91 | - | 5,032,706 |
| Sep 2, 2025 | 11.31 | 11.38 | 10.89 | 10.91 | 10.91 | -4.13% | 7,852,720 |
| Sep 1, 2025 | 11.57 | 11.63 | 11.35 | 11.38 | 11.38 | -1.64% | 3,605,845 |
| Aug 31, 2025 | 11.86 | 11.90 | 11.29 | 11.57 | 11.57 | -1.62% | 9,219,007 |
| Aug 28, 2025 | 11.20 | 12.10 | 11.20 | 11.76 | 11.76 | 5.28% | 18,541,752 |
| Aug 27, 2025 | 11.54 | 11.63 | 11.17 | 11.17 | 11.17 | -2.87% | 5,588,640 |
| Aug 26, 2025 | 11.56 | 11.75 | 11.46 | 11.50 | 11.50 | -0.52% | 5,825,266 |
| Aug 25, 2025 | 11.85 | 11.94 | 11.52 | 11.56 | 11.56 | -2.28% | 5,983,389 |
| Aug 24, 2025 | 12.20 | 12.22 | 11.82 | 11.83 | 11.83 | -1.58% | 6,145,781 |
| Aug 21, 2025 | 11.90 | 12.07 | 11.68 | 12.02 | 12.02 | 1.26% | 9,198,573 |
| Aug 20, 2025 | 11.95 | 12.11 | 11.82 | 11.87 | 11.87 | -0.50% | 6,578,740 |
| Aug 19, 2025 | 12.10 | 12.28 | 11.90 | 11.93 | 11.93 | -1.00% | 6,520,466 |