Sport Clubs Company (TADAWUL:6018)
Saudi Arabia · Delayed Price · Currency is SAR 6.49
-0.05 (-0.76%)
Apr 13, 2026, 3:19 PM AST
Sport Clubs Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 6.82 | 6.82 | 6.72 | 6.74 | 6.74 | -1.75% | 1,415,262 |
| Apr 8, 2026 | 6.76 | 6.88 | 6.71 | 6.86 | 6.86 | 5.05% | 3,164,420 |
| Apr 7, 2026 | 6.78 | 6.78 | 6.51 | 6.53 | 6.53 | -3.69% | 2,233,741 |
| Apr 6, 2026 | 6.84 | 6.87 | 6.75 | 6.78 | 6.78 | -0.59% | 1,751,234 |
| Apr 5, 2026 | 6.85 | 6.90 | 6.80 | 6.82 | 6.82 | -0.15% | 2,215,983 |
| Apr 2, 2026 | 6.92 | 6.94 | 6.81 | 6.83 | 6.83 | -1.59% | 3,787,736 |
| Apr 1, 2026 | 7.01 | 7.11 | 6.94 | 6.94 | 6.94 | -0.86% | 5,658,649 |
| Mar 31, 2026 | 6.85 | 7.01 | 6.81 | 7.00 | 7.00 | 1.74% | 5,200,192 |
| Mar 30, 2026 | 6.98 | 7.00 | 6.80 | 6.88 | 6.88 | -1.15% | 1,980,418 |
| Mar 29, 2026 | 7.01 | 7.10 | 6.90 | 6.96 | 6.96 | -0.71% | 2,140,226 |
| Mar 26, 2026 | 7.11 | 7.21 | 7.00 | 7.01 | 7.01 | -1.27% | 1,302,567 |
| Mar 25, 2026 | 6.93 | 7.16 | 6.93 | 7.10 | 7.10 | 2.01% | 1,007,566 |
| Mar 24, 2026 | 7.01 | 7.08 | 6.93 | 6.96 | 6.96 | - | 456,602 |
| Mar 16, 2026 | 6.90 | 7.03 | 6.85 | 6.96 | 6.96 | 0.87% | 495,988 |
| Mar 15, 2026 | 6.84 | 6.92 | 6.74 | 6.90 | 6.90 | 1.02% | 453,843 |
| Mar 12, 2026 | 6.82 | 6.87 | 6.74 | 6.83 | 6.83 | 0.44% | 694,319 |
| Mar 11, 2026 | 7.05 | 7.05 | 6.80 | 6.80 | 6.80 | -3.27% | 770,314 |
| Mar 10, 2026 | 6.88 | 7.06 | 6.80 | 7.03 | 7.03 | 2.33% | 831,832 |
| Mar 9, 2026 | 7.16 | 7.16 | 6.87 | 6.87 | 6.87 | -3.92% | 1,177,862 |
| Mar 8, 2026 | 7.02 | 7.20 | 7.02 | 7.15 | 7.15 | 2.14% | 1,369,675 |
| Mar 5, 2026 | 6.90 | 7.04 | 6.86 | 7.00 | 7.00 | 1.45% | 1,122,963 |
| Mar 4, 2026 | 6.56 | 6.91 | 6.56 | 6.90 | 6.90 | 5.18% | 1,158,716 |
| Mar 3, 2026 | 6.69 | 6.69 | 6.46 | 6.56 | 6.56 | -1.80% | 950,726 |
| Mar 2, 2026 | 6.84 | 6.89 | 6.58 | 6.68 | 6.68 | -1.47% | 956,102 |
| Mar 1, 2026 | 6.33 | 6.79 | 6.33 | 6.78 | 6.78 | -1.17% | 1,969,581 |
| Feb 26, 2026 | 6.96 | 7.10 | 6.80 | 6.86 | 6.86 | -1.15% | 1,535,699 |
| Feb 25, 2026 | 7.12 | 7.20 | 6.78 | 6.94 | 6.94 | -1.84% | 2,287,418 |
| Feb 24, 2026 | 7.42 | 7.47 | 7.03 | 7.07 | 7.07 | -4.72% | 2,856,538 |
| Feb 23, 2026 | 7.95 | 8.02 | 7.36 | 7.42 | 7.42 | -6.90% | 2,931,633 |
| Feb 19, 2026 | 8.31 | 8.38 | 7.88 | 7.97 | 7.97 | -4.89% | 2,458,778 |
| Feb 18, 2026 | 8.53 | 8.53 | 8.33 | 8.38 | 8.38 | -0.36% | 534,031 |
| Feb 17, 2026 | 8.62 | 8.77 | 8.41 | 8.41 | 8.41 | -2.77% | 1,120,811 |
| Feb 16, 2026 | 8.53 | 8.85 | 8.50 | 8.65 | 8.65 | 1.41% | 2,751,554 |
| Feb 15, 2026 | 8.49 | 8.62 | 8.48 | 8.53 | 8.53 | 0.71% | 1,092,718 |
| Feb 12, 2026 | 8.24 | 8.58 | 8.23 | 8.47 | 8.47 | 2.92% | 3,719,927 |
| Feb 11, 2026 | 8.22 | 8.48 | 8.17 | 8.23 | 8.23 | 0.73% | 4,350,531 |
| Feb 10, 2026 | 8.22 | 8.28 | 8.12 | 8.17 | 8.17 | 0.62% | 865,222 |
| Feb 9, 2026 | 8.24 | 8.26 | 8.11 | 8.12 | 8.12 | -1.22% | 671,259 |
| Feb 8, 2026 | 8.08 | 8.31 | 8.06 | 8.22 | 8.22 | 1.99% | 1,468,637 |
| Feb 5, 2026 | 8.31 | 8.36 | 8.06 | 8.06 | 8.06 | -4.05% | 1,627,535 |
| Feb 4, 2026 | 8.49 | 8.51 | 8.29 | 8.40 | 8.40 | -0.59% | 1,630,994 |
| Feb 3, 2026 | 8.61 | 8.73 | 8.45 | 8.45 | 8.45 | -1.74% | 2,067,391 |
| Feb 2, 2026 | 8.47 | 8.62 | 8.39 | 8.60 | 8.60 | 1.78% | 1,214,923 |
| Feb 1, 2026 | 8.76 | 8.80 | 8.43 | 8.45 | 8.45 | -3.32% | 1,058,982 |
| Jan 29, 2026 | 8.91 | 8.96 | 8.70 | 8.74 | 8.74 | -2.02% | 1,550,114 |
| Jan 28, 2026 | 9.00 | 9.05 | 8.85 | 8.92 | 8.92 | -0.89% | 1,854,383 |
| Jan 27, 2026 | 9.08 | 9.12 | 8.88 | 9.00 | 9.00 | -0.88% | 2,993,770 |
| Jan 26, 2026 | 8.72 | 9.30 | 8.60 | 9.08 | 9.08 | 4.13% | 6,800,146 |
| Jan 25, 2026 | 8.53 | 8.80 | 8.51 | 8.72 | 8.72 | 2.23% | 1,998,595 |
| Jan 22, 2026 | 8.32 | 8.64 | 8.28 | 8.53 | 8.53 | 3.02% | 2,609,192 |