Sport Clubs Company (TADAWUL:6018)
Saudi Arabia · Delayed Price · Currency is SAR 6.56
-0.12 (-1.80%)
Mar 3, 2026, 3:12 PM AST
Sport Clubs Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.69 | 6.69 | 6.52 | 6.56 | - | -1.80% | 258,179 |
| 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% | 2,578,076 |
| 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% | 492,597 |
| 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 |
| Jan 21, 2026 | 8.21 | 8.31 | 8.15 | 8.28 | 8.28 | 0.36% | 644,322 |
| 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 |