Sport Clubs Company (TADAWUL:6018)
Saudi Arabia · Delayed Price · Currency is SAR 7.98
-0.44 (-5.23%)
Dec 30, 2025, 3:19 PM AST
Sport Clubs Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 10.14 | 10.21 | 10.11 | 10.11 | 10.11 | -0.10% | 1,702,704 |
| Nov 11, 2025 | 10.08 | 10.20 | 9.98 | 10.12 | 10.12 | 0.60% | 2,246,035 |
| Nov 10, 2025 | 10.10 | 10.12 | 10.00 | 10.06 | 10.06 | -0.10% | 1,860,744 |
| Nov 9, 2025 | 10.23 | 10.24 | 9.99 | 10.07 | 10.07 | -1.47% | 1,926,376 |
| Nov 6, 2025 | 10.32 | 10.37 | 10.15 | 10.22 | 10.22 | -0.97% | 1,730,651 |
| Nov 5, 2025 | 10.34 | 10.45 | 10.25 | 10.32 | 10.32 | -0.48% | 1,837,313 |
| Nov 4, 2025 | 10.29 | 10.60 | 10.25 | 10.37 | 10.37 | 1.47% | 5,785,314 |
| Nov 3, 2025 | 10.45 | 10.50 | 10.19 | 10.22 | 10.22 | -2.11% | 2,628,195 |
| Nov 2, 2025 | 10.30 | 10.75 | 10.30 | 10.44 | 10.44 | 3.57% | 10,635,710 |
| Oct 30, 2025 | 10.09 | 10.18 | 9.99 | 10.08 | 10.08 | 0.20% | 2,636,589 |
| Oct 29, 2025 | 10.11 | 10.17 | 10.05 | 10.06 | 10.06 | -0.49% | 2,010,094 |
| 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 |