Sport Clubs Company (TADAWUL:6018)
Saudi Arabia · Delayed Price · Currency is SAR 10.77
-0.14 (-1.28%)
Sep 4, 2025, 2:45 PM AST
Sport Clubs Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 12.26 | 12.49 | 12.00 | 12.05 | 12.05 | -1.55% | 11,132,123 |
| Aug 17, 2025 | 11.82 | 12.52 | 11.65 | 12.24 | 12.24 | 3.64% | 18,291,403 |
| Aug 14, 2025 | 11.63 | 11.91 | 11.45 | 11.81 | 11.81 | 2.07% | 11,420,057 |
| Aug 13, 2025 | 12.20 | 12.31 | 11.46 | 11.57 | 11.57 | -4.30% | 13,597,569 |
| Aug 12, 2025 | 12.39 | 12.72 | 11.90 | 12.09 | 12.09 | -2.26% | 13,956,081 |
| Aug 11, 2025 | 12.64 | 12.67 | 11.41 | 12.37 | 12.37 | -2.37% | 22,493,093 |
| Aug 10, 2025 | 12.90 | 13.04 | 12.60 | 12.67 | 12.67 | -1.40% | 12,968,945 |
| Aug 7, 2025 | 13.10 | 13.36 | 12.56 | 12.85 | 12.85 | -0.39% | 30,575,499 |
| Aug 6, 2025 | 12.41 | 12.90 | 12.20 | 12.90 | 12.90 | 4.45% | 24,541,177 |
| Aug 5, 2025 | 12.70 | 13.15 | 12.10 | 12.35 | 12.35 | -2.37% | 28,665,433 |
| Aug 4, 2025 | 12.38 | 13.46 | 12.38 | 12.65 | 12.65 | 2.26% | 48,388,260 |
| Aug 3, 2025 | 11.90 | 12.37 | 11.28 | 12.37 | 12.37 | 9.96% | 38,325,513 |
| Jul 31, 2025 | 10.24 | 11.25 | 10.24 | 11.25 | 11.25 | 9.97% | 25,127,103 |
| Jul 30, 2025 | 10.91 | 11.07 | 10.16 | 10.23 | 10.23 | -7.17% | 23,327,615 |
| Jul 29, 2025 | 11.52 | 11.82 | 10.96 | 11.02 | 11.02 | -1.52% | 42,759,110 |
| Jul 28, 2025 | 10.25 | 11.19 | 10.06 | 11.19 | 11.19 | 9.92% | 50,571,394 |
| Jul 27, 2025 | 10.50 | 10.72 | 9.90 | 10.18 | 10.18 | -0.39% | 24,126,640 |
| Jul 24, 2025 | 11.60 | 12.01 | 10.01 | 10.22 | 10.22 | -7.34% | 69,706,408 |
| Jul 23, 2025 | 9.60 | 11.63 | 9.55 | 11.03 | 11.03 | 18.60% | 81,571,870 |